Vikalp Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	27.34	27.34	27.34	27.34	27.34	-	2
Jan 19, 2026	27.34	27.34	27.34	27.34	27.34	-4.97%	8
Jan 14, 2026	28.62	28.77	28.62	28.77	28.77	-0.48%	41
Jan 13, 2026	28.91	28.91	28.91	28.91	28.91	-5.00%	118
Jan 12, 2026	30.43	30.43	30.43	30.43	30.43	-5.00%	6,000
Jan 6, 2026	32.70	32.70	32.03	32.03	32.03	-4.98%	2,285
Jan 5, 2026	33.71	33.71	33.71	33.71	33.71	-4.99%	2,001
Jan 2, 2026	37.43	37.43	35.21	35.48	35.48	-4.26%	949
Dec 29, 2025	37.06	37.06	37.06	37.06	37.06	0.98%	2
Dec 26, 2025	36.70	36.70	36.70	36.70	36.70	0.96%	10
Dec 19, 2025	36.35	36.35	36.35	36.35	36.35	1.71%	5
Dec 8, 2025	34.74	36.00	34.74	35.74	35.74	2.88%	5
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