Vikalp Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	24.52	24.52	24.52	24.52	24.52	-4.96%	1,002
May 5, 2026	25.80	25.80	25.80	25.80	25.80	-	1
May 4, 2026	27.01	27.01	25.80	25.80	25.80	-4.80%	8,178
Apr 29, 2026	28.01	28.01	27.10	27.10	27.10	-4.98%	2,225
Apr 27, 2026	29.78	29.78	28.52	28.52	28.52	-4.23%	13,763
Apr 9, 2026	29.78	29.78	29.78	29.78	29.78	-0.47%	1
Apr 7, 2026	27.47	29.92	27.47	29.92	29.92	3.49%	521
Apr 2, 2026	29.92	29.92	28.57	28.91	28.91	-3.86%	139
Mar 30, 2026	30.67	30.67	30.07	30.07	30.07	-	58
Mar 27, 2026	29.93	30.07	29.93	30.07	30.07	0.47%	301
Mar 25, 2026	29.93	29.93	29.93	29.93	29.93	-4.98%	360
Mar 24, 2026	31.50	31.50	31.50	31.50	31.50	-	3
Mar 19, 2026	31.50	31.50	31.50	31.50	31.50	5.00%	228
Mar 17, 2026	30.00	30.00	30.00	30.00	30.00	-	3
Mar 13, 2026	30.00	30.00	30.00	30.00	30.00	-1.77%	70
Mar 9, 2026	30.39	30.54	30.39	30.54	30.54	-	101
Mar 6, 2026	30.54	30.54	30.54	30.54	30.54	-0.49%	61
Mar 4, 2026	30.69	30.69	30.69	30.69	30.69	4.96%	255
Mar 2, 2026	28.53	29.95	28.53	29.24	29.24	2.49%	2
Feb 26, 2026	27.24	28.53	27.24	28.53	28.53	-0.49%	2,001
Feb 25, 2026	28.67	28.67	28.67	28.67	28.67	0.99%	1
Feb 20, 2026	28.39	29.80	28.39	28.39	28.39	-	321
Feb 18, 2026	28.39	28.39	28.39	28.39	28.39	0.50%	29
Feb 17, 2026	28.25	28.25	28.25	28.25	28.25	-	199
Feb 12, 2026	28.25	28.25	28.25	28.25	28.25	4.82%	1,998
Feb 11, 2026	28.36	28.36	26.95	26.95	26.95	-4.97%	1,200
Feb 10, 2026	28.36	28.36	28.36	28.36	28.36	-	286
Feb 4, 2026	29.77	29.77	28.36	28.36	28.36	-	38
Feb 3, 2026	28.36	29.92	28.36	28.36	28.36	-0.49%	184
Feb 2, 2026	29.99	29.99	28.50	28.50	28.50	-4.97%	17
Feb 1, 2026	29.99	29.99	29.99	29.99	29.99	4.97%	850
Jan 30, 2026	27.21	28.57	27.21	28.57	28.57	5.00%	35
Jan 29, 2026	27.21	27.21	27.21	27.21	27.21	4.73%	2
Jan 28, 2026	27.21	27.21	25.98	25.98	25.98	-4.97%	2
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