Vipul Limited (NSE:VIPULLTD)
India · Delayed Price · Currency is INR 13.42
-0.70 (-4.96%)
Jul 22, 2026, 3:29 PM IST
NSE:VIPULLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 13.42 | 14.82 | 13.42 | 13.42 | 13.42 | -4.96% | 782,189 |
| Jul 21, 2026 | 14.14 | 14.14 | 14.12 | 14.12 | 14.12 | -4.98% | 30,372 |
| Jul 20, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -4.99% | 41,134 |
| Jul 17, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -4.98% | 56,488 |
| Jul 16, 2026 | 17.30 | 17.32 | 16.46 | 16.46 | 16.46 | -4.97% | 391,679 |
| Jul 15, 2026 | 17.70 | 18.20 | 16.82 | 17.32 | 17.32 | -2.15% | 5,223,218 |
| Jul 14, 2026 | 18.19 | 18.60 | 17.05 | 17.70 | 17.70 | -0.62% | 1,642,523 |
| Jul 13, 2026 | 16.95 | 17.82 | 16.94 | 17.81 | 17.81 | 4.89% | 1,042,214 |
| Jul 10, 2026 | 16.73 | 17.05 | 16.73 | 16.98 | 16.98 | 4.56% | 594,241 |
| Jul 9, 2026 | 15.02 | 16.25 | 15.00 | 16.24 | 16.24 | 4.91% | 1,374,835 |
| Jul 8, 2026 | 15.29 | 16.00 | 14.80 | 15.48 | 15.48 | 0.39% | 986,204 |
| Jul 7, 2026 | 14.28 | 15.43 | 13.97 | 15.42 | 15.42 | 4.90% | 2,260,291 |
| Jul 6, 2026 | 15.60 | 15.60 | 14.67 | 14.70 | 14.70 | -4.17% | 1,092,404 |
| Jul 3, 2026 | 16.00 | 16.00 | 14.69 | 15.34 | 15.34 | -0.78% | 10,397,130 |
| Jul 2, 2026 | 15.29 | 15.55 | 14.86 | 15.46 | 15.46 | 4.39% | 1,974,909 |
| Jul 1, 2026 | 14.40 | 14.99 | 14.40 | 14.81 | 14.81 | 3.71% | 3,032,907 |
| Jun 30, 2026 | 13.90 | 14.29 | 13.90 | 14.28 | 14.28 | 4.92% | 1,841,290 |
| Jun 29, 2026 | 12.60 | 13.62 | 12.55 | 13.61 | 13.61 | 4.85% | 2,552,984 |
| Jun 25, 2026 | 12.37 | 12.98 | 11.85 | 12.98 | 12.98 | 4.93% | 2,607,191 |
| Jun 24, 2026 | 11.48 | 12.37 | 11.40 | 12.37 | 12.37 | 9.96% | 803,841 |
| Jun 23, 2026 | 11.68 | 11.68 | 11.01 | 11.25 | 11.25 | 0.09% | 1,324,833 |
| Jun 22, 2026 | 12.25 | 12.25 | 11.12 | 11.24 | 11.24 | 0.90% | 5,101,345 |
| Jun 19, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 9.97% | 314,415 |
| Jun 18, 2026 | 9.17 | 10.13 | 9.05 | 10.13 | 10.13 | 9.99% | 2,046,540 |
| Jun 17, 2026 | 9.30 | 9.68 | 9.20 | 9.21 | 9.21 | -1.39% | 160,480 |
| Jun 16, 2026 | 9.31 | 9.75 | 9.31 | 9.34 | 9.34 | -0.53% | 50,276 |
| Jun 15, 2026 | 9.42 | 10.29 | 9.21 | 9.39 | 9.39 | -0.11% | 127,944 |
| Jun 12, 2026 | 9.60 | 9.89 | 9.16 | 9.40 | 9.40 | -1.67% | 53,084 |
| Jun 11, 2026 | 10.03 | 10.25 | 9.53 | 9.56 | 9.56 | -4.69% | 63,265 |
| Jun 10, 2026 | 10.12 | 10.49 | 9.86 | 10.03 | 10.03 | -0.89% | 191,050 |
| Jun 9, 2026 | 10.70 | 10.70 | 9.21 | 10.12 | 10.12 | 0.20% | 284,626 |
| Jun 8, 2026 | 9.80 | 10.53 | 9.80 | 10.10 | 10.10 | 5.43% | 389,732 |
| Jun 5, 2026 | 8.60 | 9.79 | 8.60 | 9.58 | 9.58 | 7.28% | 250,079 |
| Jun 4, 2026 | 8.72 | 9.41 | 8.72 | 8.93 | 8.93 | -0.45% | 32,532 |
| Jun 3, 2026 | 9.18 | 9.18 | 8.86 | 8.97 | 8.97 | 0.79% | 26,527 |
| Jun 2, 2026 | 9.01 | 9.35 | 8.61 | 8.90 | 8.90 | -1.22% | 175,297 |
| Jun 1, 2026 | 9.24 | 9.25 | 8.97 | 9.01 | 9.01 | 2.27% | 125,888 |
| May 29, 2026 | 8.65 | 9.07 | 8.65 | 8.81 | 8.81 | 1.85% | 803,826 |
| May 27, 2026 | 8.99 | 8.99 | 8.55 | 8.65 | 8.65 | -1.82% | 141,320 |
| May 26, 2026 | 8.85 | 9.20 | 8.67 | 8.81 | 8.81 | -2.44% | 59,125 |
| May 25, 2026 | 8.80 | 9.29 | 8.75 | 9.03 | 9.03 | 1.57% | 103,476 |
| 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 |