Vapi Enterprise Limited (BOM:502589)
India
· Delayed Price · Currency is INR 107.60
-5.40 (-4.78%)
At close: Apr 28, 2026
Vapi Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 118.00 | 118.00 | 107.35 | 107.60 | 107.60 | -4.78% | 503 |
| Apr 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 4.64% | 2 |
| Apr 24, 2026 | 108.00 | 108.00 | 107.99 | 107.99 | 107.99 | 4.30% | 253 |
| Apr 23, 2026 | 98.61 | 103.54 | 98.61 | 103.54 | 103.54 | 5.00% | 87 |
| Apr 22, 2026 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - | 5 |
| Apr 21, 2026 | 103.60 | 103.60 | 98.60 | 98.61 | 98.61 | -4.82% | 675 |
| Apr 20, 2026 | 103.60 | 103.65 | 103.60 | 103.60 | 103.60 | -4.95% | 467 |
| Apr 17, 2026 | 99.01 | 108.99 | 99.01 | 108.99 | 108.99 | 4.62% | 255 |
| Apr 16, 2026 | 104.00 | 104.18 | 104.00 | 104.18 | 104.18 | 5.00% | 501 |
| Apr 13, 2026 | 94.50 | 103.00 | 94.50 | 99.22 | 99.22 | 0.22% | 9 |
| Apr 10, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 4 |
| Apr 9, 2026 | 99.00 | 99.00 | 96.00 | 99.00 | 99.00 | 4.21% | 53 |
| Apr 8, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 4.40% | 10 |
| Apr 6, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 101 |
| Apr 2, 2026 | 91.00 | 91.00 | 90.99 | 91.00 | 91.00 | - | 555 |
| Apr 1, 2026 | 89.55 | 94.50 | 89.55 | 91.00 | 91.00 | 1.11% | 30 |
| Mar 30, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.69% | 200 |
| Mar 25, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -4.88% | 2 |
| Mar 24, 2026 | 91.50 | 96.25 | 91.50 | 96.25 | 96.25 | - | 355 |
| Mar 20, 2026 | 99.00 | 99.00 | 90.80 | 96.25 | 96.25 | 0.73% | 19 |
| Mar 19, 2026 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 5.00% | 71 |
| Mar 18, 2026 | 99.80 | 99.80 | 91.00 | 91.00 | 91.00 | -4.26% | 202 |
| Mar 17, 2026 | 99.00 | 103.95 | 95.05 | 95.05 | 95.05 | -3.99% | 12 |
| Mar 16, 2026 | 99.40 | 104.35 | 99.00 | 99.00 | 99.00 | -0.40% | 24 |
| Mar 13, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -4.97% | 10 |
| Mar 12, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -5.00% | 1 |
| Mar 11, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -4.96% | 10 |
| Mar 10, 2026 | 116.00 | 116.00 | 105.00 | 115.85 | 115.85 | 4.84% | 92 |
| Mar 6, 2026 | 108.00 | 114.45 | 108.00 | 110.50 | 110.50 | 1.38% | 15 |
| Mar 5, 2026 | 102.45 | 109.70 | 102.45 | 109.00 | 109.00 | 4.31% | 86 |
| Mar 4, 2026 | 112.20 | 112.20 | 104.50 | 104.50 | 104.50 | -5.00% | 52 |
| Mar 2, 2026 | 105.40 | 114.85 | 105.40 | 110.00 | 110.00 | -0.23% | 1,140 |
| Feb 27, 2026 | 105.00 | 110.25 | 105.00 | 110.25 | 110.25 | 5.00% | 477 |
| Feb 26, 2026 | 100.40 | 105.00 | 100.40 | 105.00 | 105.00 | 5.00% | 153 |
| Feb 25, 2026 | 100.30 | 100.30 | 100.00 | 100.00 | 100.00 | 4.66% | 71 |
| Feb 24, 2026 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 5.00% | 99 |
| Feb 23, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -4.21% | 36 |
| Feb 20, 2026 | 99.95 | 99.95 | 95.00 | 95.00 | 95.00 | -4.95% | 305 |
| Feb 19, 2026 | 105.20 | 105.20 | 99.95 | 99.95 | 99.95 | -4.99% | 2 |
| Feb 18, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -4.10% | 1 |
| Feb 17, 2026 | 115.35 | 115.35 | 109.70 | 109.70 | 109.70 | -4.98% | 5 |
| Feb 13, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | 4.95% | 13 |
| Feb 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | 10 |
| Feb 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.14% | 34 |
| Feb 3, 2026 | 111.55 | 111.55 | 111.50 | 111.50 | 111.50 | -0.54% | 26 |
| Jan 30, 2026 | 106.60 | 112.10 | 106.60 | 112.10 | 112.10 | - | 15 |
| Jan 29, 2026 | 115.05 | 115.05 | 112.10 | 112.10 | 112.10 | -5.00% | 161 |
| Jan 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.04% | 1 |
| Jan 14, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -0.80% | 20 |
| Jan 13, 2026 | 109.15 | 119.00 | 109.15 | 119.00 | 119.00 | 3.66% | 2 |
| Jan 12, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -4.97% | 230 |
| Jan 8, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - | 4 |
| Jan 7, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -0.08% | 1 |
| Jan 6, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.08% | 1 |
| Jan 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 1 |
| Dec 9, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 1 |
| Dec 4, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.14% | 1 |
| Dec 2, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 4.97% | 2 |
| Nov 28, 2025 | 116.80 | 117.80 | 116.80 | 117.80 | 117.80 | -0.17% | 93 |
| Nov 27, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.80% | 1 |
| Nov 26, 2025 | 118.00 | 118.00 | 112.60 | 112.60 | 112.60 | -4.98% | 52 |
| Nov 24, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 3.95% | 1 |
| Nov 20, 2025 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -5.00% | 2 |
| Nov 18, 2025 | 121.95 | 121.95 | 120.00 | 120.00 | 120.00 | 3.18% | 2 |
| Nov 17, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - | 1 |
| Nov 11, 2025 | 117.50 | 117.50 | 110.55 | 116.30 | 116.30 | -0.04% | 12 |
| Nov 10, 2025 | 117.50 | 117.50 | 116.35 | 116.35 | 116.35 | 1.93% | 31 |
| Nov 6, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - | 4 |
| Nov 4, 2025 | 104.05 | 114.15 | 104.05 | 114.15 | 114.15 | 4.68% | 172 |
| Nov 3, 2025 | 120.15 | 120.15 | 109.05 | 109.05 | 109.05 | -4.72% | 20 |
| Oct 31, 2025 | 111.00 | 114.45 | 111.00 | 114.45 | 114.45 | 5.00% | 69 |
| Oct 30, 2025 | 117.70 | 117.70 | 109.00 | 109.00 | 109.00 | -2.77% | 3 |
| Oct 28, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -5.00% | 12 |