NSE:VIPULLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	10.99	11.08	10.62	10.70	-	-3.52%	108,432
Sep 23, 2026	11.22	11.36	10.96	11.09	11.09	-3.14%	177,740
Sep 22, 2026	11.99	12.00	11.45	11.45	11.45	-4.98%	235,569
Sep 21, 2026	12.01	12.86	11.95	12.05	12.05	-1.63%	216,086
Sep 18, 2026	12.47	12.47	12.25	12.25	12.25	0.16%	217,274
Sep 17, 2026	12.23	12.23	12.23	12.23	12.23	-1.92%	66,620
Sep 16, 2026	12.47	12.47	12.47	12.47	12.47	-1.97%	17,359
Sep 15, 2026	12.72	12.74	12.72	12.72	12.72	-1.93%	93,865
Sep 11, 2026	12.97	12.97	12.97	12.97	12.97	-1.97%	14,460
Sep 10, 2026	13.23	13.23	13.23	13.23	13.23	-2.00%	10,800
Sep 9, 2026	13.50	13.51	13.50	13.50	13.50	0.45%	386,770
Sep 8, 2026	13.44	13.44	13.44	13.44	13.44	-1.97%	20,377
Sep 7, 2026	13.71	13.71	13.71	13.71	13.71	-1.93%	18,348
Sep 4, 2026	13.98	13.98	13.98	13.98	13.98	-1.96%	2,455
Sep 3, 2026	14.26	14.26	14.26	14.26	14.26	-1.99%	3,245
Sep 2, 2026	14.55	14.55	14.55	14.55	14.55	-1.95%	1,096
Sep 1, 2026	14.84	14.84	14.84	14.84	14.84	-1.98%	8,594
Aug 31, 2026	15.14	15.14	15.14	15.14	15.14	-1.94%	11,066
Aug 28, 2026	15.44	15.44	15.44	15.44	15.44	-1.97%	2,453
Aug 27, 2026	15.75	15.75	15.75	15.75	15.75	-1.99%	22,606
Aug 26, 2026	16.07	16.07	16.07	16.07	16.07	-1.95%	37,449
Aug 25, 2026	16.39	16.39	16.39	16.39	16.39	1.99%	904,233
Aug 24, 2026	16.07	16.07	16.07	16.07	16.07	1.97%	57,329
Aug 21, 2026	15.76	15.76	15.76	15.76	15.76	1.94%	93,806
Aug 20, 2026	15.46	15.46	15.46	15.46	15.46	1.98%	36,944
Aug 19, 2026	15.16	15.16	15.16	15.16	15.16	1.95%	77,043
Aug 18, 2026	14.87	14.87	14.87	14.87	14.87	1.99%	76,589
Aug 17, 2026	14.58	14.58	14.58	14.58	14.58	1.96%	19,568
Aug 14, 2026	14.30	14.30	14.30	14.30	14.30	2.00%	1,308,863
Aug 13, 2026	14.02	14.02	14.02	14.02	14.02	1.96%	308,678
Aug 12, 2026	13.75	13.75	13.75	13.75	13.75	4.96%	29,264
Aug 11, 2026	13.10	13.10	13.10	13.10	13.10	4.97%	68,594
Aug 10, 2026	12.00	12.48	11.32	12.48	12.48	4.96%	250,361
Aug 7, 2026	12.31	12.65	11.80	11.89	11.89	-3.41%	114,213
Aug 6, 2026	12.32	12.32	12.06	12.31	12.31	4.86%	144,349
Aug 5, 2026	11.19	11.74	11.00	11.74	11.74	4.92%	105,423
Aug 4, 2026	11.21	11.38	10.90	11.19	11.19	-2.27%	317,447
Aug 3, 2026	11.81	11.81	11.45	11.45	11.45	-4.98%	188,669
Jul 31, 2026	12.44	12.44	12.05	12.05	12.05	-4.97%	142,434
Jul 30, 2026	13.19	13.32	12.51	12.68	12.68	-0.08%	338,835
Jul 29, 2026	12.65	12.69	12.59	12.69	12.69	4.96%	242,183
Jul 28, 2026	10.95	12.09	10.95	12.09	12.09	4.95%	506,077
Jul 27, 2026	11.52	11.52	11.52	11.52	11.52	-4.95%	64,638
Jul 24, 2026	12.12	12.90	12.12	12.12	12.12	-4.94%	202,134
Jul 23, 2026	12.75	12.75	12.75	12.75	12.75	-4.99%	27,950
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