Vipul Limited - VIPULLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.99	9.73	9.73	9.99	9.51	90,962
September 25, 2025	10.1	9.71	9.71	10.1	9.62	127,086
September 24, 2025	10	9.76	9.76	10	9.4	203,156
September 23, 2025	9.81	9.68	9.68	10.14	9.56	268,491
September 22, 2025	10.35	9.98	9.98	10.35	9.87	175,222
September 19, 2025	10.25	10.08	10.08	10.38	9.9	225,632
September 18, 2025	10.34	10.2	10.2	10.34	10	138,607
September 17, 2025	10.18	10.2	10.2	10.66	10.05	182,285
September 16, 2025	10.64	10.35	10.35	10.71	10.3	111,672
September 15, 2025	10.4	10.37	10.37	10.5	10.12	193,515
September 12, 2025	10.55	10.3	10.3	10.6	10.11	279,928
September 11, 2025	10.46	10.42	10.42	10.67	10.21	270,213
September 10, 2025	10.32	10.5	10.5	10.81	10.32	480,325
September 09, 2025	10.75	10.31	10.31	10.75	10.1	289,166
September 08, 2025	10.33	10.27	10.27	10.76	10.09	349,540
September 05, 2025	10.79	10.38	10.38	10.79	10.35	115,260
September 04, 2025	11.19	10.76	10.76	11.19	10.55	502,739
September 03, 2025	10.59	10.8	10.8	10.8	10.51	173,367
September 02, 2025	10.09	10.29	10.29	10.29	9.78	269,496
September 01, 2025	9.69	9.8	9.8	10.08	9.69	72,673
August 29, 2025	10.18	9.69	9.69	10.18	9.52	109,167
August 28, 2025	9.7	9.93	9.93	10.1	9.7	40,081
August 26, 2025	10.2	10.01	10.01	10.28	9.8	167,398
August 25, 2025	9.88	10.17	10.17	10.17	9.72	162,384
August 22, 2025	9.99	9.69	9.69	9.99	9.62	117,032
August 21, 2025	10.13	9.74	9.74	10.13	9.7	143,619
August 20, 2025	10.12	9.84	9.84	10.26	9.75	365,412
August 19, 2025	9.44	10.12	10.12	10.27	9.44	537,115
August 18, 2025	10.25	9.79	9.79	10.63	9.79	407,107
August 14, 2025	10.5	10.31	10.31	10.74	10.25	793,274
August 13, 2025	10.03	10.23	10.23	10.23	9.79	848,731
August 12, 2025	10.23	9.75	9.75	10.31	9.47	1.41M
August 11, 2025	10.12	9.82	9.82	10.62	9.74	263,817
August 08, 2025	10.31	10.12	10.12	10.6	10.11	301,281
August 07, 2025	11.02	10.65	10.65	11.14	10.65	569,187
August 06, 2025	11.7	11.22	11.22	11.91	11.03	980,109
August 05, 2025	11.02	11.35	11.35	11.35	10.36	398,695
August 04, 2025	10.64	10.81	10.81	10.81	10.05	444,232
August 01, 2025	10.3	10.3	10.3	10.3	9.9	141,782
July 31, 2025	9.66	9.81	9.81	9.81	9.59	84,004
July 30, 2025	9.25	9.35	9.35	9.35	9.18	280,669
July 29, 2025	8.49	8.91	8.91	8.91	8.46	246,396
July 28, 2025	8.7	8.49	8.49	9.17	8.32	690,816
July 25, 2025	8.99	8.85	8.85	8.99	8.7	380,838
July 24, 2025	9.65	9.16	9.16	9.9	9.16	417,311
July 23, 2025	9.89	9.65	9.65	9.89	9.5	165,527
July 22, 2025	10.09	9.78	9.78	10.09	9.7	168,733
July 21, 2025	9.95	9.96	9.96	10.18	9.65	140,277
July 18, 2025	10.32	9.93	9.93	10.32	9.81	144,298
July 17, 2025	10.15	9.98	9.98	10.15	9.82	200,795
July 16, 2025	10.09	9.88	9.88	10.19	9.76	528,600
July 15, 2025	10.77	10.23	10.23	10.88	10.23	611,637
July 14, 2025	10.4	10.77	10.77	10.88	10.16	168,446
July 11, 2025	10.44	10.37	10.37	10.6	10.25	204,549
July 10, 2025	10.65	10.27	10.27	10.74	10.1	190,746
July 09, 2025	11.29	10.5	10.5	11.29	10.39	446,418
July 08, 2025	11.21	10.86	10.86	11.3	10.75	166,201
July 07, 2025	11.12	10.99	10.99	11.37	10.8	725,756
July 04, 2025	10.63	11.12	11.12	11.38	10.6	138,671
July 03, 2025	11.21	10.86	10.86	11.21	10.75	217,730

Vipul Limited (VIPULLTD.NS) NSE