Vipul Limited (NSE:VIPULLTD)
India · Delayed Price · Currency is INR 9.47
+0.45 (4.99%)
Nov 11, 2026, 2:19 PM IST
NSE:VIPULLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.40 | 9.47 | 9.07 | 9.47 | 9.47 | 4.99% | 333,630 |
| Nov 9, 2026 | 9.02 | 9.10 | 8.77 | 9.02 | 9.02 | - | 307,729 |
| Nov 8, 2026 | 9.21 | 9.21 | 8.78 | 9.02 | 9.02 | 2.73% | 43,111 |
| Nov 6, 2026 | 9.10 | 9.10 | 8.70 | 8.78 | 8.78 | -2.77% | 146,113 |
| Nov 5, 2026 | 8.95 | 9.19 | 8.70 | 9.03 | 9.03 | 1.12% | 797,467 |
| Nov 4, 2026 | 9.10 | 9.10 | 8.70 | 8.93 | 8.93 | -0.78% | 67,363 |
| Nov 3, 2026 | 9.02 | 9.19 | 8.82 | 9.00 | 9.00 | 1.81% | 33,108 |
| Nov 2, 2026 | 8.82 | 8.97 | 8.57 | 8.84 | 8.84 | 1.26% | 27,172 |
| Oct 30, 2026 | 8.76 | 8.94 | 8.59 | 8.73 | 8.73 | -0.34% | 97,455 |
| Oct 29, 2026 | 8.76 | 9.15 | 8.54 | 8.76 | 8.76 | -0.45% | 119,282 |
| Oct 28, 2026 | 9.12 | 9.36 | 8.72 | 8.80 | 8.80 | -3.51% | 67,531 |
| Oct 27, 2026 | 9.03 | 9.35 | 8.80 | 9.12 | 9.12 | 1.00% | 33,963 |
| Oct 26, 2026 | 8.94 | 9.05 | 8.30 | 9.03 | 9.03 | 4.76% | 126,217 |
| Oct 23, 2026 | 8.62 | 9.45 | 8.56 | 8.62 | 8.62 | -4.22% | 267,208 |
| Oct 22, 2026 | 8.99 | 9.55 | 8.75 | 9.00 | 9.00 | -1.85% | 63,986 |
| Oct 21, 2026 | 9.57 | 9.98 | 9.11 | 9.17 | 9.17 | -4.08% | 82,994 |
| Oct 19, 2026 | 10.30 | 10.30 | 9.54 | 9.56 | 9.56 | -2.65% | 112,379 |
| Oct 16, 2026 | 9.78 | 9.97 | 9.60 | 9.82 | 9.82 | 2.83% | 123,477 |
| Oct 15, 2026 | 9.50 | 9.83 | 9.43 | 9.55 | 9.55 | 0.53% | 93,621 |
| Oct 14, 2026 | 9.70 | 9.88 | 9.49 | 9.50 | 9.50 | -4.33% | 187,015 |
| Oct 13, 2026 | 10.40 | 10.82 | 9.80 | 9.93 | 9.93 | -3.69% | 295,405 |
| Oct 12, 2026 | 10.01 | 10.31 | 10.00 | 10.31 | 10.31 | 4.99% | 218,829 |
| Oct 9, 2026 | 9.39 | 9.82 | 8.90 | 9.82 | 9.82 | 4.91% | 276,893 |
| Oct 8, 2026 | 9.85 | 9.85 | 9.36 | 9.36 | 9.36 | -4.97% | 195,240 |
| Oct 7, 2026 | 10.20 | 10.71 | 9.69 | 9.85 | 9.85 | -3.43% | 295,796 |
| Oct 6, 2026 | 10.22 | 10.55 | 10.11 | 10.20 | 10.20 | -2.76% | 52,717 |
| Oct 5, 2026 | 10.46 | 10.55 | 10.35 | 10.49 | 10.49 | -0.94% | 68,050 |
| Oct 1, 2026 | 11.18 | 11.18 | 10.45 | 10.59 | 10.59 | -3.73% | 86,714 |
| Sep 30, 2026 | 11.00 | 11.83 | 11.00 | 11.00 | 11.00 | -3.17% | 832,267 |
| Sep 29, 2026 | 11.41 | 11.41 | 10.85 | 11.36 | 11.36 | 4.51% | 222,174 |
| Sep 28, 2026 | 10.36 | 10.87 | 10.00 | 10.87 | 10.87 | 4.92% | 160,221 |
| Sep 25, 2026 | 10.52 | 10.70 | 10.22 | 10.36 | 10.36 | -1.89% | 73,134 |
| Sep 24, 2026 | 10.99 | 11.08 | 10.54 | 10.56 | 10.56 | -4.78% | 834,651 |
| 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 |