Vipul Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	9.76	10.14	9.76	10.14	10.14	1.91%	787,715
Feb 17, 2026	10.14	10.14	9.95	9.95	9.95	-1.97%	71,264
Feb 16, 2026	10.15	10.16	10.15	10.15	10.15	-1.93%	2,828,442
Feb 13, 2026	10.35	10.35	10.35	10.35	10.35	1.97%	96,242
Feb 12, 2026	10.00	10.15	10.00	10.15	10.15	1.50%	36,179
Feb 11, 2026	9.86	10.00	9.86	10.00	10.00	-0.60%	396,679
Feb 10, 2026	10.10	10.11	10.06	10.06	10.06	-1.18%	35,304
Feb 9, 2026	10.18	10.18	10.18	10.18	10.18	-1.93%	58,012
Feb 6, 2026	10.38	10.38	10.38	10.38	10.38	-1.98%	11,887
Feb 5, 2026	10.59	10.59	10.59	10.59	10.59	-1.94%	27,129
Feb 4, 2026	10.80	10.80	10.80	10.80	10.80	-2.00%	269,458
Feb 3, 2026	11.24	11.24	11.02	11.02	11.02	-1.96%	29,341
Feb 2, 2026	11.24	11.29	11.24	11.24	11.24	-1.92%	593,317
Feb 1, 2026	11.46	11.46	11.46	11.46	11.46	-1.97%	3,397
Jan 30, 2026	11.69	11.69	11.69	11.69	11.69	-1.93%	102,640
Jan 29, 2026	11.92	11.92	11.92	11.92	11.92	-1.97%	10,490
Jan 28, 2026	12.16	12.16	12.16	12.16	12.16	-1.94%	49,577
Jan 27, 2026	12.16	12.64	12.16	12.40	12.40	-	111,827
Jan 23, 2026	12.30	12.64	12.30	12.40	12.40	-	88,643
Jan 22, 2026	11.92	12.40	11.92	12.40	12.40	1.97%	175,797
Jan 21, 2026	12.40	12.40	12.16	12.16	12.16	-1.94%	202,625
Jan 20, 2026	12.40	12.40	12.40	12.40	12.40	-1.98%	259,319
Jan 19, 2026	12.65	12.65	12.65	12.65	12.65	-1.94%	170,278
Jan 16, 2026	12.88	13.10	11.90	12.90	12.90	3.28%	679,179
Jan 14, 2026	12.08	12.49	11.95	12.49	12.49	4.96%	308,941
Jan 13, 2026	11.55	11.90	11.55	11.90	11.90	4.94%	667,889
Jan 12, 2026	11.30	11.34	10.57	11.34	11.34	5.00%	329,951
Jan 9, 2026	9.99	10.80	9.90	10.80	10.80	4.96%	343,204
Jan 8, 2026	10.75	10.98	10.29	10.29	10.29	-4.99%	198,364
Jan 7, 2026	11.35	11.70	10.69	10.83	10.83	-3.73%	187,747
Jan 6, 2026	11.79	11.79	11.02	11.25	11.25	-2.34%	211,922
Jan 5, 2026	11.78	12.09	11.42	11.52	11.52	-2.12%	606,670
Jan 2, 2026	12.80	12.82	11.72	11.77	11.77	-7.03%	564,327
Jan 1, 2026	12.69	12.95	12.45	12.66	12.66	1.52%	851,766
Dec 31, 2025	12.03	12.84	11.83	12.47	12.47	3.83%	930,339
Dec 30, 2025	12.29	12.50	11.65	12.01	12.01	-0.33%	640,142
Dec 29, 2025	11.75	12.69	11.55	12.05	12.05	2.55%	951,103
Dec 26, 2025	11.62	11.98	11.07	11.75	11.75	1.73%	779,315
Dec 24, 2025	10.58	11.63	10.21	11.55	11.55	9.17%	1,161,633
Dec 23, 2025	10.64	10.64	10.02	10.58	10.58	4.55%	460,786
Dec 22, 2025	10.33	10.65	10.10	10.12	10.12	-2.03%	249,564
Dec 19, 2025	10.39	10.49	10.20	10.33	10.33	1.67%	236,341
Dec 18, 2025	10.63	10.97	10.06	10.16	10.16	-4.42%	274,792
Dec 17, 2025	11.00	11.29	10.50	10.63	10.63	-2.74%	641,837
Dec 16, 2025	11.92	12.57	10.81	10.93	10.93	-8.31%	1,829,776
Dec 15, 2025	10.27	12.28	10.27	11.92	11.92	16.41%	5,453,446
Dec 12, 2025	8.79	10.24	8.65	10.24	10.24	19.91%	2,792,290
Dec 11, 2025	8.01	8.70	8.01	8.54	8.54	5.30%	600,744
Dec 10, 2025	8.00	8.28	7.94	8.11	8.11	2.14%	197,002
Dec 9, 2025	7.81	8.15	7.81	7.94	7.94	0.76%	217,395