Vipul Organics Limited (BOM:530627)
India · Delayed Price · Currency is INR 264.80
+14.85 (5.94%)
At close: Jul 28, 2026
Vipul Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 254.95 | 270.00 | 253.00 | 264.80 | 264.80 | 5.94% | 23,367 |
| Jul 27, 2026 | 247.00 | 260.00 | 240.00 | 249.95 | 249.95 | 3.22% | 14,998 |
| Jul 24, 2026 | 245.80 | 245.80 | 238.00 | 242.15 | 242.15 | 0.75% | 6,166 |
| Jul 23, 2026 | 248.85 | 248.85 | 237.00 | 240.35 | 240.35 | -0.12% | 5,351 |
| Jul 22, 2026 | 248.15 | 248.15 | 240.10 | 240.65 | 240.65 | -1.07% | 2,068 |
| Jul 21, 2026 | 247.15 | 247.15 | 242.00 | 243.25 | 243.25 | -0.94% | 3,119 |
| Jul 20, 2026 | 243.40 | 249.85 | 243.00 | 245.55 | 245.55 | 1.43% | 2,134 |
| Jul 17, 2026 | 246.25 | 252.80 | 241.25 | 242.10 | 242.10 | -1.69% | 3,748 |
| Jul 16, 2026 | 247.60 | 248.95 | 245.65 | 246.25 | 246.25 | -0.55% | 1,937 |
| Jul 15, 2026 | 248.00 | 251.00 | 245.15 | 247.60 | 247.60 | -0.46% | 1,945 |
| Jul 14, 2026 | 249.20 | 250.45 | 245.00 | 248.75 | 248.75 | -0.20% | 1,584 |
| Jul 13, 2026 | 268.00 | 268.00 | 245.55 | 249.25 | 249.25 | -5.85% | 22,729 |
| Jul 10, 2026 | 255.10 | 265.50 | 252.35 | 264.75 | 264.75 | 3.93% | 10,787 |
| Jul 9, 2026 | 261.00 | 261.00 | 252.00 | 254.75 | 254.75 | 1.68% | 5,452 |
| Jul 8, 2026 | 253.00 | 260.40 | 246.65 | 250.55 | 250.55 | -2.96% | 5,626 |
| Jul 7, 2026 | 255.90 | 260.00 | 245.00 | 258.20 | 258.20 | 4.66% | 9,092 |
| Jul 6, 2026 | 244.00 | 254.90 | 244.00 | 246.70 | 246.70 | -1.32% | 7,127 |
| Jul 3, 2026 | 247.10 | 254.00 | 247.10 | 250.00 | 250.00 | -1.05% | 6,739 |
| Jul 2, 2026 | 261.05 | 261.05 | 252.00 | 252.65 | 252.65 | -3.31% | 5,592 |
| Jul 1, 2026 | 260.75 | 265.95 | 258.35 | 261.30 | 261.30 | 0.21% | 3,877 |
| Jun 30, 2026 | 263.00 | 263.00 | 256.55 | 260.75 | 260.75 | 0.25% | 4,410 |
| Jun 29, 2026 | 263.95 | 263.95 | 252.30 | 260.10 | 260.10 | 0.39% | 4,837 |
| Jun 25, 2026 | 258.00 | 264.85 | 255.05 | 259.10 | 259.10 | 0.37% | 967 |
| Jun 24, 2026 | 258.85 | 260.95 | 255.40 | 258.15 | 258.15 | -1.07% | 4,309 |
| Jun 23, 2026 | 271.50 | 271.50 | 260.00 | 260.95 | 260.95 | -1.71% | 14,971 |
| Jun 22, 2026 | 264.85 | 269.00 | 259.95 | 265.50 | 265.50 | 2.12% | 27,723 |
| Jun 19, 2026 | 263.45 | 265.85 | 252.95 | 260.00 | 260.00 | 0.42% | 26,017 |
| Jun 18, 2026 | 262.00 | 267.00 | 255.00 | 258.90 | 258.90 | 0.99% | 16,922 |
| Jun 17, 2026 | 268.95 | 268.95 | 255.00 | 256.35 | 256.35 | -2.08% | 10,976 |
| Jun 16, 2026 | 273.95 | 278.95 | 259.00 | 261.80 | 261.80 | -2.69% | 8,359 |
| Jun 15, 2026 | 270.00 | 282.00 | 261.00 | 269.05 | 269.05 | -0.11% | 16,591 |
| Jun 12, 2026 | 276.15 | 285.85 | 265.00 | 269.35 | 269.35 | -3.41% | 31,328 |
| Jun 11, 2026 | 281.00 | 290.00 | 271.60 | 278.85 | 278.85 | -1.01% | 54,178 |
| Jun 10, 2026 | 287.95 | 292.95 | 273.35 | 281.70 | 281.70 | -1.76% | 32,173 |
| Jun 9, 2026 | 276.75 | 309.00 | 275.95 | 286.75 | 286.75 | 6.24% | 87,970 |
| Jun 8, 2026 | 240.00 | 279.90 | 239.80 | 269.90 | 269.90 | 12.22% | 110,691 |
| Jun 5, 2026 | 223.00 | 242.20 | 223.00 | 240.50 | 240.50 | 9.79% | 77,086 |
| Jun 4, 2026 | 207.65 | 220.00 | 202.00 | 219.05 | 219.05 | 7.01% | 28,810 |
| Jun 3, 2026 | 209.00 | 209.00 | 202.55 | 204.70 | 204.70 | 0.94% | 5,778 |
| Jun 2, 2026 | 204.90 | 205.90 | 201.10 | 202.80 | 202.80 | 1.83% | 10,692 |
| Jun 1, 2026 | 208.50 | 208.50 | 196.30 | 199.15 | 199.15 | -0.70% | 5,159 |
| May 29, 2026 | 204.30 | 208.75 | 198.50 | 200.55 | 200.55 | 2.50% | 11,322 |
| May 27, 2026 | 200.00 | 205.00 | 192.30 | 195.65 | 195.65 | -1.04% | 16,932 |
| May 26, 2026 | 202.00 | 202.00 | 196.40 | 197.70 | 197.70 | -1.98% | 3,100 |
| May 25, 2026 | 205.90 | 205.90 | 200.20 | 201.70 | 201.70 | -0.12% | 1,405 |
| May 22, 2026 | 204.90 | 207.05 | 201.00 | 201.95 | 201.95 | -1.46% | 7,733 |
| May 21, 2026 | 199.80 | 206.00 | 199.80 | 204.95 | 204.95 | 4.41% | 14,638 |
| May 20, 2026 | 203.00 | 203.00 | 195.55 | 196.30 | 196.30 | -1.48% | 2,853 |
| May 19, 2026 | 199.00 | 201.00 | 196.00 | 199.25 | 199.25 | 1.14% | 1,781 |
| May 18, 2026 | 200.05 | 200.05 | 190.55 | 197.00 | 197.00 | 1.03% | 7,526 |