Vipul Organics Limited (BOM:530627)
India
· Delayed Price · Currency is INR 191.60
-0.55 (-0.29%)
At close: Mar 9, 2026
Vipul Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 202.00 | 202.00 | 188.95 | 192.15 | 192.15 | -0.70% | 1,941 |
| Mar 5, 2026 | 197.00 | 199.75 | 192.60 | 193.50 | 193.50 | -0.62% | 1,035 |
| Mar 4, 2026 | 201.80 | 201.80 | 190.00 | 194.70 | 194.70 | -3.57% | 3,473 |
| Mar 2, 2026 | 196.60 | 209.70 | 193.50 | 201.90 | 201.90 | -1.90% | 6,203 |
| Feb 27, 2026 | 205.00 | 212.50 | 205.00 | 205.80 | 205.80 | -1.20% | 2,087 |
| Feb 26, 2026 | 206.10 | 209.50 | 205.00 | 208.30 | 208.30 | -0.71% | 4,140 |
| Feb 25, 2026 | 209.85 | 209.85 | 205.20 | 209.80 | 209.80 | 3.55% | 735 |
| Feb 24, 2026 | 205.00 | 209.95 | 199.00 | 202.60 | 202.60 | -1.84% | 366 |
| Feb 23, 2026 | 209.60 | 211.00 | 206.25 | 206.40 | 206.40 | -1.53% | 2,429 |
| Feb 20, 2026 | 209.95 | 213.80 | 202.00 | 209.60 | 209.60 | 1.70% | 1,522 |
| Feb 19, 2026 | 210.20 | 213.45 | 205.00 | 206.10 | 206.10 | -1.95% | 19,340 |
| Feb 18, 2026 | 214.00 | 214.00 | 210.00 | 210.20 | 210.20 | 0.89% | 3,008 |
| Feb 17, 2026 | 215.50 | 215.50 | 208.00 | 208.35 | 208.35 | -1.51% | 9,090 |
| Feb 16, 2026 | 218.50 | 218.50 | 209.00 | 211.55 | 211.55 | -0.73% | 3,812 |
| Feb 13, 2026 | 214.00 | 222.00 | 205.50 | 213.10 | 213.10 | -0.14% | 19,757 |
| Feb 12, 2026 | 223.70 | 223.70 | 213.00 | 213.40 | 213.40 | -1.64% | 1,579 |
| Feb 11, 2026 | 221.00 | 221.00 | 215.10 | 216.95 | 216.95 | -0.73% | 1,135 |
| Feb 10, 2026 | 217.45 | 219.00 | 214.00 | 218.55 | 218.55 | 2.68% | 4,721 |
| Feb 9, 2026 | 219.95 | 222.95 | 211.00 | 212.85 | 212.85 | -3.23% | 33,679 |
| Feb 6, 2026 | 222.00 | 222.00 | 214.10 | 219.95 | 219.95 | 3.41% | 5,012 |
| Feb 5, 2026 | 213.75 | 218.95 | 211.20 | 212.70 | 212.70 | -2.85% | 11,857 |
| Feb 4, 2026 | 217.00 | 220.00 | 211.00 | 218.95 | 218.95 | 2.82% | 7,825 |
| Feb 3, 2026 | 215.00 | 225.00 | 207.00 | 212.95 | 212.95 | 0.88% | 16,477 |
| Feb 2, 2026 | 214.40 | 216.25 | 205.00 | 211.10 | 211.10 | 0.09% | 20,229 |
| Feb 1, 2026 | 211.60 | 226.70 | 205.95 | 210.90 | 210.90 | -0.33% | 27,318 |
| Jan 30, 2026 | 218.00 | 223.95 | 211.00 | 211.60 | 211.60 | -2.58% | 6,034 |
| Jan 29, 2026 | 221.70 | 227.00 | 216.00 | 217.20 | 217.20 | -1.07% | 40,396 |
| Jan 28, 2026 | 212.00 | 223.50 | 212.00 | 219.55 | 219.55 | 1.22% | 5,701 |
| Jan 27, 2026 | 210.05 | 217.45 | 210.05 | 216.90 | 216.90 | 2.67% | 2,698 |
| Jan 23, 2026 | 215.95 | 217.00 | 211.00 | 211.25 | 211.25 | -0.35% | 2,526 |
| Jan 22, 2026 | 211.25 | 216.85 | 211.00 | 212.00 | 212.00 | 0.47% | 2,661 |
| Jan 21, 2026 | 211.05 | 214.65 | 209.00 | 211.00 | 211.00 | -0.02% | 18,603 |
| Jan 20, 2026 | 212.25 | 214.20 | 211.00 | 211.05 | 211.05 | -2.79% | 3,211 |
| Jan 19, 2026 | 216.90 | 223.00 | 211.50 | 217.10 | 217.10 | -0.02% | 2,687 |
| Jan 16, 2026 | 219.90 | 219.90 | 212.00 | 217.15 | 217.15 | 1.90% | 852 |
| Jan 14, 2026 | 221.40 | 221.40 | 211.00 | 213.10 | 213.10 | -0.84% | 8,677 |
| Jan 13, 2026 | 211.70 | 222.00 | 211.70 | 214.90 | 214.90 | -0.92% | 1,488 |
| Jan 12, 2026 | 227.70 | 227.70 | 211.00 | 216.90 | 216.90 | 0.44% | 2,687 |
| Jan 9, 2026 | 225.25 | 225.25 | 215.30 | 215.95 | 215.95 | -2.40% | 3,605 |
| Jan 8, 2026 | 224.85 | 225.90 | 220.20 | 221.25 | 221.25 | -1.60% | 7,842 |
| Jan 7, 2026 | 223.20 | 227.65 | 221.20 | 224.85 | 224.85 | 0.31% | 9,120 |
| Jan 6, 2026 | 234.20 | 234.20 | 222.30 | 224.15 | 224.15 | -0.33% | 3,018 |
| Jan 5, 2026 | 226.95 | 226.95 | 224.00 | 224.90 | 224.90 | -0.90% | 5,747 |
| Jan 2, 2026 | 227.90 | 234.65 | 225.00 | 226.95 | 226.95 | 0.84% | 4,614 |
| Jan 1, 2026 | 235.30 | 235.30 | 225.00 | 225.05 | 225.05 | -1.72% | 4,021 |
| Dec 31, 2025 | 227.00 | 229.90 | 221.80 | 229.00 | 229.00 | 2.55% | 6,250 |
| Dec 30, 2025 | 227.95 | 233.00 | 223.00 | 223.30 | 223.30 | -1.00% | 31,996 |
| Dec 29, 2025 | 231.50 | 240.00 | 223.50 | 225.55 | 225.55 | -1.66% | 64,937 |
| Dec 26, 2025 | 217.15 | 239.45 | 217.15 | 229.35 | 229.35 | 5.21% | 35,793 |
| Dec 24, 2025 | 222.00 | 229.80 | 217.10 | 218.00 | 218.00 | -1.27% | 3,847 |
| Dec 23, 2025 | 222.95 | 225.00 | 219.40 | 220.80 | 220.80 | -0.50% | 3,959 |
| Dec 22, 2025 | 224.00 | 225.90 | 219.00 | 221.90 | 221.90 | 1.32% | 3,410 |
| Dec 19, 2025 | 223.85 | 224.95 | 217.50 | 219.00 | 219.00 | -0.82% | 1,967 |
| Dec 18, 2025 | 225.95 | 225.95 | 220.20 | 220.80 | 220.80 | 0.34% | 15,899 |
| Dec 17, 2025 | 227.00 | 227.00 | 216.00 | 220.05 | 220.05 | -0.74% | 3,994 |
| Dec 16, 2025 | 227.00 | 227.00 | 220.50 | 221.70 | 221.70 | -0.72% | 6,940 |
| Dec 15, 2025 | 211.95 | 227.65 | 211.95 | 223.30 | 223.30 | 5.45% | 23,609 |
| Dec 12, 2025 | 218.00 | 227.00 | 211.00 | 211.75 | 211.75 | -2.82% | 8,914 |
| Dec 11, 2025 | 225.95 | 230.00 | 214.00 | 217.90 | 217.90 | -0.05% | 13,706 |
| Dec 10, 2025 | 223.00 | 223.00 | 215.05 | 218.00 | 218.00 | 1.56% | 443 |
| Dec 9, 2025 | 223.90 | 223.90 | 211.00 | 214.65 | 214.65 | -0.12% | 3,825 |
| Dec 8, 2025 | 224.50 | 239.00 | 211.05 | 214.90 | 214.90 | -6.38% | 4,202 |
| Dec 5, 2025 | 230.00 | 233.80 | 222.65 | 229.55 | 229.55 | 0.81% | 8,241 |
| Dec 4, 2025 | 219.85 | 234.70 | 218.00 | 227.70 | 227.70 | 5.00% | 35,630 |
| Dec 3, 2025 | 216.50 | 222.00 | 211.00 | 216.85 | 216.85 | 2.02% | 9,872 |
| Dec 2, 2025 | 214.00 | 218.95 | 211.00 | 212.55 | 212.55 | -0.37% | 10,770 |
| Dec 1, 2025 | 224.90 | 224.90 | 210.10 | 213.35 | 213.35 | -0.86% | 25,460 |
| Nov 28, 2025 | 209.20 | 222.75 | 205.00 | 215.20 | 215.20 | 4.90% | 35,781 |
| Nov 27, 2025 | 211.40 | 211.40 | 205.00 | 205.15 | 205.15 | -0.07% | 7,943 |
| Nov 26, 2025 | 199.00 | 211.00 | 199.00 | 205.30 | 205.30 | 6.76% | 77,521 |
| Nov 25, 2025 | 193.00 | 199.85 | 185.60 | 192.30 | 192.30 | -0.26% | 14,855 |
| Nov 24, 2025 | 207.90 | 209.40 | 192.55 | 192.80 | 192.80 | -5.95% | 37,161 |
| Nov 21, 2025 | 201.95 | 209.90 | 187.10 | 205.00 | 205.00 | 4.89% | 34,414 |
| Nov 20, 2025 | 204.00 | 204.00 | 190.00 | 195.45 | 195.45 | -1.09% | 22,086 |
| Nov 19, 2025 | 198.00 | 202.00 | 192.50 | 197.60 | 197.60 | 1.49% | 17,680 |
| Nov 18, 2025 | 198.70 | 198.70 | 190.10 | 194.70 | 194.70 | 0.21% | 3,993 |
| Nov 17, 2025 | 184.95 | 198.00 | 184.95 | 194.30 | 194.30 | 6.85% | 17,697 |
| Nov 14, 2025 | 185.40 | 185.40 | 180.00 | 181.85 | 181.85 | -0.38% | 2,938 |
| Nov 13, 2025 | 186.25 | 186.25 | 181.00 | 182.55 | 182.55 | -0.27% | 1,846 |
| Nov 12, 2025 | 182.05 | 187.35 | 182.00 | 183.05 | 183.05 | -1.53% | 1,703 |
| Nov 11, 2025 | 185.90 | 189.00 | 183.05 | 185.90 | 185.90 | 1.03% | 2,126 |
| Nov 10, 2025 | 183.00 | 186.85 | 182.50 | 184.00 | 184.00 | 0.99% | 1,027 |
| Nov 7, 2025 | 188.85 | 188.85 | 181.00 | 182.20 | 182.20 | -1.83% | 2,534 |
| Nov 6, 2025 | 183.00 | 189.00 | 181.00 | 185.60 | 185.60 | 1.64% | 3,309 |
| Nov 4, 2025 | 184.50 | 184.50 | 182.20 | 182.60 | 182.60 | -0.79% | 1,335 |
| Nov 3, 2025 | 185.65 | 189.00 | 181.10 | 184.05 | 184.05 | 1.04% | 9,198 |
| Oct 31, 2025 | 182.50 | 186.35 | 181.60 | 182.15 | 182.15 | -0.16% | 2,922 |
| Oct 30, 2025 | 192.30 | 192.30 | 181.10 | 182.45 | 182.45 | -0.11% | 4,310 |
| Oct 29, 2025 | 189.00 | 192.90 | 181.05 | 182.65 | 182.65 | -2.64% | 7,794 |
| Oct 28, 2025 | 185.40 | 188.65 | 183.65 | 187.60 | 187.60 | 2.18% | 993 |
| Oct 27, 2025 | 189.00 | 189.45 | 181.00 | 183.60 | 183.60 | -2.88% | 10,222 |
| Oct 24, 2025 | 194.70 | 196.70 | 185.30 | 189.05 | 189.05 | -2.60% | 3,694 |
| Oct 23, 2025 | 193.00 | 199.90 | 192.35 | 194.10 | 194.10 | -1.70% | 1,855 |
| Oct 21, 2025 | 194.95 | 199.00 | 193.50 | 197.45 | 197.45 | 2.31% | 2,706 |
| Oct 20, 2025 | 195.00 | 197.00 | 191.00 | 193.00 | 193.00 | -0.05% | 2,169 |
| Oct 17, 2025 | 190.00 | 195.25 | 190.00 | 193.10 | 193.10 | 2.25% | 766 |
| Oct 16, 2025 | 194.00 | 194.00 | 186.05 | 188.85 | 188.85 | -0.61% | 459 |
| Oct 15, 2025 | 188.40 | 192.90 | 188.00 | 190.00 | 190.00 | 0.98% | 5,643 |
| Oct 14, 2025 | 191.95 | 193.50 | 186.00 | 188.15 | 188.15 | -0.74% | 2,177 |
| Oct 13, 2025 | 191.00 | 195.00 | 188.10 | 189.55 | 189.55 | -0.86% | 7,986 |