Vipul Organics Limited (BOM:530627)
India · Delayed Price · Currency is INR 220.55
-10.50 (-4.54%)
At close: Oct 23, 2026
Vipul Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 242.90 | 242.90 | 217.75 | 220.55 | 220.55 | -4.54% | 12,459 |
| Oct 22, 2026 | 242.00 | 247.85 | 230.00 | 231.05 | 231.05 | -2.82% | 3,303 |
| Oct 21, 2026 | 244.75 | 244.75 | 231.05 | 237.75 | 237.75 | 2.37% | 2,188 |
| Oct 19, 2026 | 241.00 | 246.00 | 230.50 | 232.25 | 232.25 | -3.21% | 3,848 |
| Oct 16, 2026 | 249.95 | 249.95 | 236.50 | 239.95 | 239.95 | -2.06% | 9,468 |
| Oct 15, 2026 | 250.00 | 256.80 | 243.00 | 245.00 | 245.00 | -1.43% | 3,849 |
| Oct 14, 2026 | 254.00 | 254.95 | 248.00 | 248.55 | 248.55 | -0.88% | 612 |
| Oct 13, 2026 | 259.60 | 259.60 | 246.05 | 250.75 | 250.75 | -0.20% | 4,130 |
| Oct 12, 2026 | 254.70 | 258.85 | 244.55 | 251.25 | 251.25 | 0.68% | 3,810 |
| Oct 9, 2026 | 255.50 | 264.00 | 245.55 | 249.55 | 249.55 | -3.14% | 11,275 |
| Oct 8, 2026 | 261.00 | 265.40 | 253.00 | 257.65 | 257.65 | -1.32% | 3,694 |
| Oct 7, 2026 | 263.80 | 266.00 | 253.90 | 261.10 | 261.10 | 1.16% | 4,747 |
| Oct 6, 2026 | 259.00 | 264.65 | 256.00 | 258.10 | 258.10 | 0.33% | 1,865 |
| Oct 5, 2026 | 266.00 | 266.00 | 255.00 | 257.25 | 257.25 | -0.96% | 8,014 |
| Oct 1, 2026 | 269.90 | 278.95 | 252.55 | 259.75 | 259.75 | -3.55% | 8,675 |
| Sep 30, 2026 | 265.50 | 269.90 | 260.00 | 269.30 | 269.30 | 3.26% | 11,153 |
| Sep 29, 2026 | 266.00 | 266.00 | 253.60 | 260.80 | 260.80 | -0.08% | 2,189 |
| Sep 28, 2026 | 269.00 | 269.95 | 257.00 | 261.00 | 261.00 | -2.94% | 14,375 |
| Sep 25, 2026 | 277.75 | 277.75 | 263.80 | 268.90 | 268.90 | 0.88% | 6,832 |
| Sep 24, 2026 | 270.00 | 274.00 | 266.10 | 266.55 | 266.55 | 0.43% | 4,880 |
| Sep 23, 2026 | 268.85 | 268.90 | 263.00 | 265.40 | 265.40 | 1.59% | 2,557 |
| Sep 22, 2026 | 269.90 | 269.90 | 260.00 | 262.05 | 261.25 | -0.02% | 6,547 |
| Sep 21, 2026 | 255.00 | 267.00 | 255.00 | 262.10 | 261.30 | 0.87% | 1,797 |
| Sep 18, 2026 | 268.70 | 268.70 | 257.05 | 259.85 | 259.06 | -1.55% | 687 |
| Sep 17, 2026 | 258.00 | 267.00 | 255.35 | 263.95 | 263.14 | 2.15% | 2,806 |
| Sep 16, 2026 | 256.55 | 260.35 | 253.00 | 258.40 | 257.61 | -0.63% | 6,267 |
| Sep 15, 2026 | 265.70 | 270.00 | 256.00 | 260.05 | 259.26 | -3.29% | 4,044 |
| Sep 11, 2026 | 277.00 | 277.00 | 262.85 | 268.90 | 268.08 | -0.79% | 8,459 |
| Sep 10, 2026 | 267.60 | 273.80 | 265.60 | 271.05 | 270.22 | 0.28% | 3,160 |
| Sep 9, 2026 | 272.00 | 275.00 | 267.55 | 270.30 | 269.47 | -0.17% | 5,431 |
| Sep 8, 2026 | 274.00 | 275.00 | 266.00 | 270.75 | 269.92 | -0.04% | 3,034 |
| Sep 7, 2026 | 277.00 | 277.00 | 266.05 | 270.85 | 270.02 | 0.61% | 7,300 |
| Sep 4, 2026 | 270.00 | 275.75 | 265.10 | 269.20 | 268.38 | 0.02% | 5,099 |
| Sep 3, 2026 | 271.10 | 281.25 | 265.50 | 269.15 | 268.33 | -2.99% | 26,190 |
| Sep 2, 2026 | 274.85 | 288.95 | 270.20 | 277.45 | 276.60 | 0.95% | 42,156 |
| Sep 1, 2026 | 268.00 | 294.00 | 265.00 | 274.85 | 274.01 | 2.61% | 73,031 |
| Aug 31, 2026 | 265.70 | 269.00 | 265.70 | 267.85 | 267.03 | 0.81% | 5,037 |
| Aug 28, 2026 | 264.90 | 268.40 | 258.00 | 265.70 | 264.89 | 2.45% | 3,636 |
| Aug 27, 2026 | 258.00 | 266.00 | 258.00 | 259.35 | 258.56 | 0.74% | 3,875 |
| Aug 26, 2026 | 253.90 | 273.95 | 253.35 | 257.45 | 256.66 | 0.31% | 9,087 |
| Aug 25, 2026 | 265.55 | 265.55 | 254.60 | 256.65 | 255.87 | -1.63% | 4,132 |
| Aug 24, 2026 | 267.25 | 278.95 | 257.00 | 260.90 | 260.10 | -4.36% | 6,271 |
| Aug 21, 2026 | 265.95 | 275.50 | 257.15 | 272.80 | 271.97 | 3.88% | 22,328 |
| Aug 20, 2026 | 249.40 | 270.60 | 249.40 | 262.60 | 261.80 | 6.75% | 34,945 |
| Aug 19, 2026 | 254.80 | 255.00 | 238.00 | 246.00 | 245.25 | 0.96% | 21,675 |
| Aug 18, 2026 | 241.05 | 252.85 | 241.05 | 243.65 | 242.91 | -1.46% | 1,511 |
| Aug 17, 2026 | 254.80 | 254.80 | 246.55 | 247.25 | 246.50 | 1.08% | 2,400 |
| Aug 14, 2026 | 248.95 | 248.95 | 238.50 | 244.60 | 243.85 | 1.28% | 4,499 |
| Aug 13, 2026 | 257.95 | 257.95 | 240.10 | 241.50 | 240.76 | -3.09% | 3,464 |
| Aug 12, 2026 | 244.00 | 252.95 | 242.00 | 249.20 | 248.44 | 2.51% | 555 |