Vikalp Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	23.24	23.24	23.24	23.24	23.24	4.92%	1
Oct 1, 2026	22.15	22.15	22.15	22.15	22.15	4.98%	20
Sep 30, 2026	20.13	21.10	20.13	21.10	21.10	4.82%	4,330
Sep 29, 2026	20.13	20.13	20.13	20.13	20.13	-	247
Sep 28, 2026	20.13	20.13	20.13	20.13	20.13	-	100
Sep 25, 2026	19.62	20.13	19.62	20.13	20.13	-2.52%	63
Sep 23, 2026	20.65	20.65	20.65	20.65	20.65	-	1
Sep 22, 2026	18.69	20.65	18.69	20.65	20.65	4.98%	1,074
Sep 21, 2026	19.68	19.68	19.67	19.67	19.67	4.91%	140
Sep 18, 2026	18.75	18.75	18.75	18.75	18.75	4.98%	672
Sep 17, 2026	17.00	17.86	17.00	17.86	17.86	5.00%	1,511
Sep 16, 2026	17.01	17.01	17.01	17.01	17.01	-2.30%	5
Sep 15, 2026	17.41	17.41	17.41	17.41	17.41	-4.76%	100
Sep 8, 2026	18.28	18.28	18.28	18.28	18.28	-4.99%	1
Sep 3, 2026	19.24	19.24	19.24	19.24	19.24	4.96%	4,000
Aug 28, 2026	18.33	18.33	18.33	18.33	18.33	4.98%	50
Aug 24, 2026	18.37	18.37	17.46	17.46	17.46	-4.95%	11
Aug 21, 2026	18.37	18.37	18.37	18.37	18.37	4.97%	5,004
Aug 20, 2026	17.50	17.50	17.50	17.50	17.50	-	136
Aug 18, 2026	17.50	17.50	17.50	17.50	17.50	2.34%	1
Aug 17, 2026	17.10	17.10	17.10	17.10	17.10	-	182
Aug 14, 2026	17.10	17.10	17.10	17.10	17.10	-5.00%	2
Aug 13, 2026	18.06	18.06	18.00	18.00	18.00	4.65%	67
Aug 10, 2026	17.20	17.25	17.20	17.20	17.20	-4.97%	5,817
Aug 7, 2026	18.10	18.10	18.10	18.10	18.10	0.17%	47
Aug 6, 2026	18.07	18.07	18.07	18.07	18.07	-4.99%	300
Jul 20, 2026	19.02	19.02	19.02	19.02	19.02	-4.95%	300
Jul 13, 2026	20.01	20.01	20.01	20.01	20.01	-	1
Jul 9, 2026	20.75	20.75	20.01	20.01	20.01	-3.57%	280
Jul 8, 2026	20.90	20.90	20.75	20.75	20.75	-0.72%	139
Jul 3, 2026	20.90	20.90	20.90	20.90	20.90	-4.87%	172
Jul 1, 2026	21.97	21.97	21.97	21.97	21.97	-0.09%	1
Jun 30, 2026	21.99	21.99	21.99	21.99	21.99	-	1
Jun 29, 2026	20.01	21.99	20.01	21.99	21.99	4.71%	600
Jun 25, 2026	21.97	21.97	21.00	21.00	21.00	-4.50%	421
Jun 24, 2026	21.99	21.99	21.99	21.99	21.99	-4.97%	1
Jun 23, 2026	23.14	23.14	23.14	23.14	23.14	4.94%	61
Jun 22, 2026	22.00	22.05	22.00	22.05	22.05	5.00%	100
Jun 19, 2026	21.00	21.00	21.00	21.00	21.00	5.00%	50
Jun 17, 2026	20.00	20.00	20.00	20.00	20.00	-3.66%	72
Jun 15, 2026	20.76	20.76	20.76	20.76	20.76	-	1
Jun 12, 2026	20.76	20.76	20.76	20.76	20.76	-	50
Jun 9, 2026	20.76	20.76	20.76	20.76	20.76	-4.99%	3,441
Jun 8, 2026	21.85	22.00	21.85	21.85	21.85	-4.83%	1,315
Jun 4, 2026	22.96	22.96	22.96	22.96	22.96	-	516
Jun 2, 2026	22.96	22.96	22.96	22.96	22.96	-0.48%	906
May 27, 2026	23.07	23.07	23.07	23.07	23.07	-0.47%	3
May 21, 2026	23.18	23.18	23.18	23.18	23.18	-4.92%	9,470
May 19, 2026	24.38	24.50	24.38	24.38	24.38	-0.49%	47
May 18, 2026	24.50	24.50	23.33	24.50	24.50	-0.08%	3,110