Vikalp Securities Limited (BOM:531334)
India · Delayed Price · Currency is INR 34.74
-0.18 (-0.52%)
At close: Dec 4, 2025
Vikalp Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.18 | 34.74 | 33.18 | 34.74 | 34.74 | -0.52% | 1,405 |
| Dec 3, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.98% | 3 |
| Nov 28, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | 15 |
| Nov 20, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 3.59% | 4 |
| Nov 19, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -2.00% | 76 |
| Nov 18, 2025 | 33.35 | 34.06 | 33.35 | 34.06 | 34.06 | 4.99% | 3,606 |
| Nov 7, 2025 | 32.30 | 32.46 | 32.30 | 32.44 | 32.44 | 0.43% | 529 |
| Oct 31, 2025 | 32.50 | 32.50 | 32.30 | 32.30 | 32.30 | - | 118 |
| Oct 30, 2025 | 33.50 | 33.50 | 32.30 | 32.30 | 32.30 | -1.91% | 1,702 |
| Oct 29, 2025 | 34.33 | 34.33 | 32.90 | 32.93 | 32.93 | 0.70% | 664 |
| Oct 28, 2025 | 33.02 | 33.02 | 32.70 | 32.70 | 32.70 | - | 788 |
| Oct 27, 2025 | 32.70 | 32.70 | 31.15 | 32.70 | 32.70 | 4.98% | 3,608 |
| Oct 24, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 4.99% | 530 |
| Oct 23, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 4.99% | 159 |
| Oct 21, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 4.98% | 10,000 |
| Oct 20, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 4.99% | 28 |
| Oct 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 5.00% | 1,176 |
| Oct 16, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 4.99% | 250 |
| Oct 13, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 4.96% | 76 |
| Oct 6, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -4.97% | 1,006 |
| Oct 1, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - | 48 |
| Sep 26, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -4.97% | 20 |
| Sep 25, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -4.99% | 10 |
| Sep 24, 2025 | 23.37 | 25.83 | 23.37 | 25.83 | 25.83 | 5.00% | 391 |
| Sep 23, 2025 | 25.32 | 25.32 | 24.60 | 24.60 | 24.60 | -4.80% | 71 |
| Sep 18, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -5.00% | 525 |
| Sep 17, 2025 | 26.90 | 29.72 | 26.90 | 27.20 | 27.20 | -3.92% | 1,390 |
| Sep 15, 2025 | 29.19 | 29.79 | 28.31 | 28.31 | 28.31 | -4.97% | 547 |
| Sep 12, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -4.98% | 1,550 |
| Sep 11, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -5.00% | 280 |
| Sep 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.42% | 300 |
| Aug 25, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -4.98% | 50 |
| Aug 22, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 4.99% | 101 |
| Aug 12, 2025 | 34.30 | 34.30 | 34.25 | 34.25 | 34.25 | -1.01% | 334 |
| Aug 11, 2025 | 32.34 | 34.60 | 32.34 | 34.60 | 34.60 | 4.85% | 801 |
| Aug 8, 2025 | 33.80 | 33.90 | 33.00 | 33.00 | 33.00 | 1.16% | 786 |
| Aug 7, 2025 | 34.16 | 34.16 | 32.62 | 32.62 | 32.62 | -4.98% | 451 |
| Aug 6, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 4.98% | 379 |
| Aug 5, 2025 | 31.16 | 32.70 | 31.16 | 32.70 | 32.70 | 4.94% | 3,100 |
| Aug 4, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 4.99% | 1 |
| Jul 31, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - | 131 |
| Jul 29, 2025 | 29.60 | 32.00 | 29.60 | 29.68 | 29.68 | -3.85% | 914 |
| Jul 28, 2025 | 29.52 | 30.90 | 28.20 | 30.87 | 30.87 | 4.57% | 352 |
| Jul 24, 2025 | 29.51 | 29.52 | 29.51 | 29.52 | 29.52 | -4.93% | 25 |
| Jul 23, 2025 | 31.00 | 31.05 | 29.75 | 31.05 | 31.05 | -0.16% | 464 |
| Jul 22, 2025 | 34.24 | 34.24 | 31.00 | 31.10 | 31.10 | -4.63% | 2,037 |
| Jul 21, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 4.99% | 2 |
| Jul 18, 2025 | 31.08 | 31.08 | 29.00 | 31.06 | 31.06 | 4.93% | 8,594 |
| Jul 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 50 |
| Jul 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.13% | 35 |