NSE:VIPULLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	9.05	9.05	8.85	8.89	8.89	-2.20%	69,715
May 21, 2026	8.88	9.28	8.88	9.09	9.09	0.78%	24,021
May 20, 2026	9.40	9.40	8.87	9.02	9.02	-0.99%	47,554
May 19, 2026	9.11	9.13	8.75	9.11	9.11	4.71%	122,574
May 18, 2026	8.92	9.30	8.65	8.70	8.70	-2.68%	45,858
May 15, 2026	8.95	9.19	8.81	8.94	8.94	-0.11%	43,488
May 14, 2026	8.80	9.19	8.78	8.95	8.95	1.02%	248,828
May 13, 2026	8.86	9.24	8.55	8.86	8.86	-1.56%	91,071
May 12, 2026	9.32	9.57	8.90	9.00	9.00	-3.43%	47,748
May 11, 2026	9.63	9.63	9.30	9.32	9.32	-3.22%	52,361
May 8, 2026	9.70	9.85	9.50	9.63	9.63	1.26%	117,787
May 7, 2026	9.30	9.70	9.13	9.51	9.51	0.63%	91,556
May 6, 2026	9.70	9.70	9.13	9.45	9.45	-0.21%	120,634
May 5, 2026	9.68	9.68	9.25	9.47	9.47	1.83%	55,102
May 4, 2026	9.88	9.88	9.24	9.30	9.30	-4.32%	165,530
Apr 30, 2026	10.15	10.15	9.67	9.72	9.72	-2.61%	100,476
Apr 29, 2026	10.34	10.55	9.88	9.98	9.98	-3.01%	56,996
Apr 28, 2026	10.50	10.79	10.23	10.29	10.29	-3.38%	108,413
Apr 27, 2026	10.86	10.86	10.54	10.65	10.65	-1.48%	749,919
Apr 24, 2026	11.00	11.00	10.56	10.81	10.81	1.12%	785,215
Apr 23, 2026	10.90	11.15	10.46	10.69	10.69	-1.47%	1,445,818
Apr 22, 2026	10.60	10.90	10.13	10.85	10.85	2.84%	250,855
Apr 21, 2026	10.16	10.88	10.15	10.55	10.55	0.57%	318,308
Apr 20, 2026	10.84	10.94	10.27	10.49	10.49	-0.94%	117,848
Apr 17, 2026	10.26	10.68	10.11	10.59	10.59	3.52%	845,162
Apr 16, 2026	9.98	10.35	9.80	10.23	10.23	1.09%	102,320
Apr 15, 2026	10.61	10.88	10.04	10.12	10.12	-4.17%	346,694
Apr 13, 2026	10.70	10.94	10.08	10.56	10.56	0.96%	640,574
Apr 10, 2026	10.46	10.46	10.06	10.46	10.46	1.95%	2,564,782
Apr 9, 2026	10.04	10.26	10.04	10.26	10.26	1.99%	256,491
Apr 8, 2026	10.45	10.45	10.06	10.06	10.06	-1.85%	105,662
Apr 7, 2026	10.25	10.30	10.15	10.25	10.25	-0.97%	814,724
Apr 6, 2026	10.05	10.35	10.05	10.35	10.35	1.97%	63,846
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