Vikalp Securities Limited (BOM:531334)
India · Delayed Price · Currency is INR 17.46
-0.91 (-4.95%)
At close: Aug 24, 2026
Vikalp Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |