NSE:VIPULLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.15	10.15	10.15	10.15	10.15	-1.93%	20,852
Apr 1, 2026	10.35	10.35	10.35	10.35	10.35	-1.99%	78,258
Mar 30, 2026	10.56	10.56	10.56	10.56	10.56	-1.95%	1,170
Mar 27, 2026	10.77	10.77	10.77	10.77	10.77	-1.91%	6,282
Mar 25, 2026	11.00	11.00	10.98	10.98	10.98	-1.96%	6,861
Mar 24, 2026	10.89	11.20	10.89	11.20	11.20	0.81%	57,155
Mar 23, 2026	11.11	11.11	11.11	11.11	11.11	-1.94%	1,503
Mar 20, 2026	11.10	11.33	11.10	11.33	11.33	1.89%	166,794
Mar 19, 2026	11.12	11.12	11.12	11.12	11.12	-1.94%	5,223
Mar 18, 2026	11.33	11.34	11.33	11.34	11.34	-1.90%	78,282
Mar 17, 2026	11.56	11.56	11.56	11.56	11.56	-1.95%	212,747
Mar 16, 2026	11.34	11.79	11.34	11.79	11.79	1.90%	228,288
Mar 13, 2026	11.57	11.57	11.57	11.57	11.57	-1.95%	97,043
Mar 12, 2026	11.80	11.80	11.80	11.80	11.80	-1.99%	5,913
Mar 11, 2026	12.04	12.04	12.04	12.04	12.04	-1.95%	2,539
Mar 10, 2026	12.28	12.28	12.28	12.28	12.28	-2.00%	26,191
Mar 9, 2026	12.54	12.54	12.53	12.53	12.53	-1.96%	2,398
Mar 6, 2026	12.78	12.78	12.78	12.78	12.78	-1.99%	6,145
Mar 5, 2026	13.04	13.04	13.04	13.04	13.04	-1.95%	237,121
Mar 4, 2026	12.21	13.39	12.13	13.30	13.30	4.23%	1,154,999
Mar 2, 2026	12.61	13.69	12.54	12.76	12.76	-3.33%	729,681
Feb 27, 2026	12.60	13.31	12.05	13.20	13.20	4.10%	811,716
Feb 26, 2026	12.27	12.71	11.76	12.68	12.68	4.71%	870,439
Feb 25, 2026	11.26	12.14	11.04	12.11	12.11	4.67%	912,581
Feb 24, 2026	11.60	11.60	10.70	11.57	11.57	4.71%	1,762,980
Feb 23, 2026	10.99	11.05	10.75	11.05	11.05	4.94%	85,876
Feb 20, 2026	10.54	10.54	10.53	10.53	10.53	1.84%	157,294
Feb 19, 2026	10.34	10.34	10.34	10.34	10.34	1.97%	13,208
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