Vipul Limited (BOM:511726)
India
· Delayed Price · Currency is INR 10.29
-0.50 (-4.63%)
At close: Apr 28, 2026
Vipul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.54 | 10.54 | 10.00 | 10.08 | 10.08 | -2.04% | 30,164 |
| Apr 28, 2026 | 10.35 | 11.01 | 10.27 | 10.29 | 10.29 | -4.63% | 8,551 |
| Apr 27, 2026 | 10.64 | 11.08 | 10.64 | 10.79 | 10.79 | 0.47% | 1,188 |
| Apr 24, 2026 | 10.64 | 11.05 | 10.53 | 10.74 | 10.74 | -0.09% | 17,973 |
| Apr 23, 2026 | 11.26 | 11.26 | 10.29 | 10.75 | 10.75 | 0.09% | 15,753 |
| Apr 22, 2026 | 10.40 | 10.75 | 9.96 | 10.74 | 10.74 | 4.78% | 6,462 |
| Apr 21, 2026 | 10.70 | 10.90 | 10.22 | 10.25 | 10.25 | -4.21% | 161,560 |
| Apr 20, 2026 | 10.77 | 11.08 | 10.36 | 10.70 | 10.70 | 1.33% | 62,349 |
| Apr 17, 2026 | 10.35 | 10.79 | 10.01 | 10.56 | 10.56 | 2.03% | 20,211 |
| Apr 16, 2026 | 9.76 | 10.47 | 9.76 | 10.35 | 10.35 | 2.17% | 21,376 |
| Apr 15, 2026 | 10.45 | 10.89 | 10.08 | 10.13 | 10.13 | -4.52% | 49,026 |
| Apr 13, 2026 | 10.91 | 10.92 | 10.21 | 10.61 | 10.61 | 2.02% | 32,597 |
| Apr 10, 2026 | 10.47 | 10.47 | 10.27 | 10.40 | 10.40 | 1.27% | 45,346 |
| Apr 9, 2026 | 10.07 | 10.27 | 10.07 | 10.27 | 10.27 | 1.99% | 27,290 |
| Apr 8, 2026 | 10.43 | 10.43 | 10.07 | 10.07 | 10.07 | -1.56% | 6,002 |
| Apr 7, 2026 | 10.50 | 10.50 | 10.18 | 10.23 | 10.23 | -1.16% | 15,858 |
| Apr 6, 2026 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 1.97% | 11,817 |
| Apr 2, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.93% | 2,191 |
| Apr 1, 2026 | 10.12 | 10.35 | 10.12 | 10.35 | 10.35 | 0.58% | 25,803 |
| Mar 30, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -2.00% | 9,931 |
| Mar 27, 2026 | 10.51 | 10.51 | 10.31 | 10.50 | 10.50 | -0.10% | 5,006 |
| Mar 25, 2026 | 10.70 | 10.70 | 10.50 | 10.51 | 10.51 | -1.78% | 4,341 |
| Mar 24, 2026 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | -1.83% | 9,485 |
| Mar 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.98% | 2,694 |
| Mar 20, 2026 | 11.02 | 11.29 | 10.96 | 11.12 | 11.12 | -0.09% | 16,162 |
| Mar 19, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.94% | 1,483 |
| Mar 18, 2026 | 11.34 | 11.35 | 11.34 | 11.35 | 11.35 | -1.90% | 32,854 |
| Mar 17, 2026 | 11.57 | 11.60 | 11.57 | 11.57 | 11.57 | -1.95% | 3,590 |
| Mar 16, 2026 | 11.34 | 11.80 | 11.34 | 11.80 | 11.80 | 1.99% | 9,664 |
| Mar 13, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.95% | 5,232 |
| Mar 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.99% | 322 |
| Mar 11, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.95% | 280 |
| Mar 10, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -2.00% | 111 |
| Mar 9, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.96% | 25,352 |
| Mar 6, 2026 | 12.61 | 12.78 | 12.61 | 12.78 | 12.78 | -0.62% | 2,306 |
| Mar 5, 2026 | 12.95 | 13.16 | 12.85 | 12.86 | 12.86 | -0.54% | 25,785 |
| Mar 4, 2026 | 12.48 | 13.24 | 12.00 | 12.93 | 12.93 | 2.54% | 39,278 |
| Mar 2, 2026 | 12.62 | 13.80 | 12.56 | 12.61 | 12.61 | -4.61% | 70,521 |
| Feb 27, 2026 | 12.59 | 13.36 | 12.10 | 13.22 | 13.22 | 3.85% | 139,792 |
| Feb 26, 2026 | 12.01 | 12.77 | 11.75 | 12.73 | 12.73 | 4.52% | 78,314 |
| Feb 25, 2026 | 11.50 | 12.19 | 11.03 | 12.18 | 12.18 | 4.91% | 25,655 |
| Feb 24, 2026 | 11.61 | 11.61 | 10.57 | 11.61 | 11.61 | 4.97% | 42,310 |
| Feb 23, 2026 | 10.73 | 11.06 | 10.25 | 11.06 | 11.06 | 4.93% | 57,005 |
| Feb 20, 2026 | 10.54 | 10.55 | 10.54 | 10.54 | 10.54 | 1.84% | 65,006 |
| Feb 19, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.97% | 10,561 |
| Feb 18, 2026 | 9.77 | 10.15 | 9.77 | 10.15 | 10.15 | 1.91% | 17,411 |
| Feb 17, 2026 | 9.95 | 10.00 | 9.92 | 9.96 | 9.96 | -1.29% | 26,895 |
| Feb 16, 2026 | 10.08 | 10.28 | 10.08 | 10.09 | 10.09 | -1.85% | 12,189 |
| Feb 13, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.98% | 3,327 |
| Feb 12, 2026 | 9.85 | 10.15 | 9.85 | 10.08 | 10.08 | 0.70% | 33,348 |
| Feb 11, 2026 | 9.98 | 10.01 | 9.98 | 10.01 | 10.01 | -1.67% | 25,147 |
| Feb 10, 2026 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | -1.93% | 1,232,740 |
| Feb 9, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.98% | 1,253 |
| Feb 6, 2026 | 10.85 | 10.85 | 10.59 | 10.59 | 10.59 | -1.94% | 2,145 |
| Feb 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.00% | 308 |
| Feb 4, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.96% | 1,211 |
| Feb 3, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.92% | 405 |
| Feb 2, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.97% | 100 |
| Feb 1, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 5 |
| Jan 30, 2026 | 11.69 | 11.71 | 11.68 | 11.69 | 11.69 | -1.85% | 4,043 |
| Jan 29, 2026 | 12.15 | 12.15 | 11.91 | 11.91 | 11.91 | -1.98% | 2,047 |
| Jan 28, 2026 | 11.91 | 12.15 | 11.87 | 12.15 | 12.15 | 0.75% | 6,760 |
| Jan 27, 2026 | 12.01 | 12.49 | 12.01 | 12.06 | 12.06 | -1.55% | 31,325 |
| Jan 23, 2026 | 12.24 | 12.48 | 12.24 | 12.25 | 12.25 | 0.08% | 4,423 |
| Jan 22, 2026 | 11.76 | 12.24 | 11.76 | 12.24 | 12.24 | 2.00% | 24,640 |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.96% | 4,996 |
| Jan 20, 2026 | 12.24 | 12.27 | 12.24 | 12.24 | 12.24 | -1.92% | 408,227 |
| Jan 19, 2026 | 12.48 | 12.50 | 12.48 | 12.48 | 12.48 | -1.96% | 13,817 |
| Jan 16, 2026 | 13.00 | 13.10 | 12.15 | 12.73 | 12.73 | 1.92% | 51,660 |
| Jan 14, 2026 | 12.20 | 12.49 | 12.11 | 12.49 | 12.49 | 4.96% | 12,066 |
| Jan 13, 2026 | 11.35 | 11.90 | 11.35 | 11.90 | 11.90 | 4.94% | 50,081 |
| Jan 12, 2026 | 11.15 | 11.34 | 10.76 | 11.34 | 11.34 | 5.00% | 66,409 |
| Jan 9, 2026 | 9.92 | 10.88 | 9.89 | 10.80 | 10.80 | 3.75% | 64,581 |
| Jan 8, 2026 | 10.94 | 10.94 | 10.41 | 10.41 | 10.41 | -4.93% | 108,584 |
| Jan 7, 2026 | 11.50 | 11.65 | 10.76 | 10.95 | 10.95 | -3.01% | 28,044 |
| Jan 6, 2026 | 11.53 | 11.58 | 10.96 | 11.29 | 11.29 | -2.08% | 29,278 |
| Jan 5, 2026 | 12.03 | 12.10 | 11.45 | 11.53 | 11.53 | -2.21% | 247,160 |
| Jan 2, 2026 | 12.76 | 12.93 | 11.69 | 11.79 | 11.79 | -6.43% | 54,586 |
| Jan 1, 2026 | 12.29 | 12.93 | 12.29 | 12.60 | 12.60 | 1.12% | 168,602 |
| Dec 31, 2025 | 12.07 | 12.89 | 11.82 | 12.46 | 12.46 | 3.32% | 89,892 |
| Dec 30, 2025 | 12.06 | 12.41 | 11.65 | 12.06 | 12.06 | 0.08% | 22,086 |
| Dec 29, 2025 | 11.75 | 12.69 | 11.50 | 12.05 | 12.05 | 2.82% | 96,429 |
| Dec 26, 2025 | 11.71 | 11.98 | 11.11 | 11.72 | 11.72 | 1.74% | 70,315 |
| Dec 24, 2025 | 10.59 | 11.60 | 10.23 | 11.52 | 11.52 | 9.19% | 124,136 |
| Dec 23, 2025 | 10.16 | 10.64 | 10.08 | 10.55 | 10.55 | 3.84% | 18,476 |
| Dec 22, 2025 | 9.70 | 10.65 | 9.70 | 10.16 | 10.16 | -1.84% | 15,043 |
| Dec 19, 2025 | 10.38 | 10.51 | 10.25 | 10.35 | 10.35 | 1.27% | 23,151 |
| Dec 18, 2025 | 10.84 | 10.85 | 10.10 | 10.22 | 10.22 | -5.72% | 30,607 |
| Dec 17, 2025 | 10.98 | 11.25 | 10.51 | 10.84 | 10.84 | -1.00% | 98,702 |
| Dec 16, 2025 | 12.45 | 12.45 | 10.76 | 10.95 | 10.95 | -7.83% | 147,137 |
| Dec 15, 2025 | 10.24 | 12.36 | 10.24 | 11.88 | 11.88 | 15.34% | 1,826,227 |
| Dec 12, 2025 | 8.75 | 10.30 | 8.42 | 10.30 | 10.30 | 19.91% | 810,089 |
| Dec 11, 2025 | 8.32 | 8.62 | 8.15 | 8.59 | 8.59 | 4.76% | 12,481 |
| Dec 10, 2025 | 7.80 | 8.26 | 7.80 | 8.20 | 8.20 | 2.50% | 15,898 |
| Dec 9, 2025 | 8.20 | 8.20 | 7.84 | 8.00 | 8.00 | 1.27% | 11,543 |
| Dec 8, 2025 | 8.45 | 8.45 | 7.77 | 7.90 | 7.90 | -5.50% | 11,163 |
| Dec 5, 2025 | 8.00 | 8.42 | 7.77 | 8.36 | 8.36 | 4.76% | 19,567 |
| Dec 4, 2025 | 7.91 | 8.15 | 7.70 | 7.98 | 7.98 | 5.14% | 76,309 |
| Dec 3, 2025 | 8.23 | 8.23 | 7.40 | 7.59 | 7.59 | -7.66% | 325,572 |
| Dec 2, 2025 | 8.37 | 8.38 | 8.15 | 8.22 | 8.22 | -2.61% | 39,958 |