Vipul Organics Limited (BOM:530627)
India · Delayed Price · Currency is INR 203.80
+3.20 (1.60%)
At close: May 5, 2026
Vipul Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 200.60 | 205.90 | 197.00 | 203.80 | 203.80 | 1.60% | 6,814 |
| May 4, 2026 | 195.25 | 202.05 | 185.60 | 200.60 | 200.60 | 2.74% | 8,870 |
| Apr 30, 2026 | 199.95 | 199.95 | 185.15 | 195.25 | 195.25 | -0.15% | 2,763 |
| Apr 29, 2026 | 207.55 | 207.55 | 195.55 | 195.55 | 195.55 | -0.76% | 2,824 |
| Apr 28, 2026 | 204.95 | 204.95 | 195.05 | 197.05 | 197.05 | 0.28% | 3,299 |
| Apr 27, 2026 | 200.05 | 206.50 | 192.20 | 196.50 | 196.50 | 0.90% | 4,095 |
| Apr 24, 2026 | 195.80 | 197.00 | 190.00 | 194.75 | 194.75 | -2.75% | 2,991 |
| Apr 23, 2026 | 200.10 | 200.80 | 194.40 | 200.25 | 200.25 | 0.58% | 1,212 |
| Apr 22, 2026 | 213.05 | 213.05 | 191.10 | 199.10 | 199.10 | -5.24% | 12,725 |
| Apr 21, 2026 | 213.00 | 213.00 | 206.60 | 210.10 | 210.10 | 1.30% | 1,410 |
| Apr 20, 2026 | 205.00 | 213.00 | 195.00 | 207.40 | 207.40 | 5.41% | 9,503 |
| Apr 17, 2026 | 193.45 | 197.00 | 190.00 | 196.75 | 196.75 | 1.73% | 3,407 |
| Apr 16, 2026 | 193.40 | 194.35 | 190.95 | 193.40 | 193.40 | - | 2,830 |
| Apr 15, 2026 | 198.00 | 198.00 | 185.00 | 193.40 | 193.40 | 3.45% | 9,110 |
| Apr 13, 2026 | 191.95 | 191.95 | 186.95 | 186.95 | 186.95 | -3.26% | 1,005 |
| Apr 10, 2026 | 177.00 | 196.00 | 177.00 | 193.25 | 193.25 | 7.75% | 9,613 |
| Apr 9, 2026 | 187.15 | 187.15 | 175.00 | 179.35 | 179.35 | 0.48% | 1,205 |
| Apr 8, 2026 | 183.60 | 183.60 | 176.90 | 178.50 | 178.50 | -1.68% | 5,023 |
| Apr 7, 2026 | 174.95 | 183.00 | 172.60 | 181.55 | 181.55 | 5.68% | 2,437 |
| Apr 6, 2026 | 178.95 | 178.95 | 167.00 | 171.80 | 171.80 | -2.00% | 4,132 |
| Apr 2, 2026 | 175.55 | 179.95 | 171.00 | 175.30 | 175.30 | -1.82% | 1,124 |
| Apr 1, 2026 | 165.05 | 182.50 | 165.00 | 178.55 | 178.55 | 12.01% | 8,183 |
| Mar 30, 2026 | 183.95 | 183.95 | 156.80 | 159.40 | 159.40 | -9.20% | 22,896 |
| Mar 27, 2026 | 179.00 | 179.40 | 174.05 | 175.55 | 175.55 | -1.76% | 1,914 |
| Mar 25, 2026 | 179.95 | 183.05 | 175.00 | 178.70 | 178.70 | 2.11% | 5,076 |
| Mar 24, 2026 | 184.80 | 184.80 | 174.95 | 175.00 | 175.00 | 0.66% | 3,364 |
| Mar 23, 2026 | 175.15 | 178.80 | 165.00 | 173.85 | 173.85 | -0.71% | 1,197 |
| Mar 20, 2026 | 186.00 | 186.00 | 175.05 | 175.10 | 175.10 | -1.02% | 622 |
| Mar 19, 2026 | 186.85 | 186.85 | 176.00 | 176.90 | 176.90 | -2.99% | 9,868 |
| Mar 18, 2026 | 179.35 | 184.95 | 179.35 | 182.35 | 182.35 | 3.43% | 7,413 |
| Mar 17, 2026 | 186.90 | 186.90 | 175.00 | 176.30 | 176.30 | -2.46% | 9,752 |
| Mar 16, 2026 | 169.00 | 190.00 | 165.00 | 180.75 | 180.75 | 6.48% | 12,083 |
| Mar 13, 2026 | 171.60 | 175.85 | 158.05 | 169.75 | 169.75 | -5.54% | 11,087 |
| Mar 12, 2026 | 185.35 | 185.35 | 177.20 | 179.70 | 179.70 | -3.07% | 3,346 |
| Mar 11, 2026 | 186.00 | 186.05 | 180.35 | 185.40 | 185.40 | -0.43% | 2,500 |
| Mar 10, 2026 | 190.05 | 191.45 | 185.50 | 186.20 | 186.20 | -2.82% | 14,293 |
| Mar 9, 2026 | 192.15 | 192.15 | 188.00 | 191.60 | 191.60 | -0.29% | 5,173 |
| Mar 6, 2026 | 202.00 | 202.00 | 188.95 | 192.15 | 192.15 | -0.70% | 1,941 |
| Mar 5, 2026 | 197.00 | 199.75 | 192.60 | 193.50 | 193.50 | -0.62% | 1,035 |
| Mar 4, 2026 | 201.80 | 201.80 | 190.00 | 194.70 | 194.70 | -3.57% | 3,473 |
| Mar 2, 2026 | 196.60 | 209.70 | 193.50 | 201.90 | 201.90 | -1.90% | 6,203 |
| Feb 27, 2026 | 205.00 | 212.50 | 205.00 | 205.80 | 205.80 | -1.20% | 2,087 |
| Feb 26, 2026 | 206.10 | 209.50 | 205.00 | 208.30 | 208.30 | -0.71% | 4,140 |
| Feb 25, 2026 | 209.85 | 209.85 | 205.20 | 209.80 | 209.80 | 3.55% | 735 |
| Feb 24, 2026 | 205.00 | 209.95 | 199.00 | 202.60 | 202.60 | -1.84% | 366 |
| Feb 23, 2026 | 209.60 | 211.00 | 206.25 | 206.40 | 206.40 | -1.53% | 2,429 |
| Feb 20, 2026 | 209.95 | 213.80 | 202.00 | 209.60 | 209.60 | 1.70% | 1,522 |
| Feb 19, 2026 | 210.20 | 213.45 | 205.00 | 206.10 | 206.10 | -1.95% | 19,340 |
| Feb 18, 2026 | 214.00 | 214.00 | 210.00 | 210.20 | 210.20 | 0.89% | 3,008 |
| Feb 17, 2026 | 215.50 | 215.50 | 208.00 | 208.35 | 208.35 | -1.51% | 9,090 |