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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	8.07	8.38	8.38	8.44	7.8	431,384
December 04, 2025	7.55	7.97	7.97	8.16	7.55	641,829
December 03, 2025	8.51	7.46	7.46	8.51	7.38	1.87M
December 02, 2025	8.55	8.21	8.21	8.55	8.16	197,580
December 01, 2025	8.24	8.47	8.47	8.8	8.24	217,242
November 28, 2025	8.61	8.41	8.41	8.7	8.39	202,033
November 27, 2025	9.12	8.65	8.65	9.12	8.61	220,886
November 26, 2025	9.01	8.97	8.97	9.05	8.7	143,492
November 25, 2025	8.8	8.64	8.64	8.88	8.43	302,586
November 24, 2025	8.81	8.73	8.73	9.27	8.55	118,692
November 21, 2025	9.33	8.87	8.87	9.33	8.8	211,894
November 19, 2025	9.84	9.07	9.07	9.84	9	306,237
November 18, 2025	10	9.63	9.63	10.19	9.41	478,548
November 17, 2025	9.3	9.95	9.95	10.07	8.85	890,374
November 14, 2025	9.62	9.16	9.16	9.62	9.05	162,722
November 13, 2025	9.91	9.45	9.45	9.91	9.41	263,312
November 12, 2025	10.3	9.92	9.92	10.57	9.87	1.16M
November 11, 2025	8.8	9.68	9.68	9.68	8.63	1.97M
November 10, 2025	8.73	8.8	8.8	9.55	8.1	1.31M
November 07, 2025	9.05	8.73	8.73	9.65	8.7	232,221
November 06, 2025	9.05	9.05	9.05	9.49	8.82	1.28M
November 04, 2025	7.99	8.74	8.74	8.74	7.9	1.11M
November 03, 2025	8.14	7.95	7.95	8.14	7.83	729,081
October 31, 2025	7.94	8	8	8.14	7.9	652,583
October 30, 2025	8.05	7.97	7.97	8.15	7.96	175,478
October 29, 2025	8	8.01	8.01	8.22	8	154,209
October 28, 2025	8.03	7.93	7.93	8.21	7.81	249,162
October 27, 2025	8.13	8.07	8.07	8.4	7.98	156,775
October 24, 2025	8.14	8.13	8.13	8.39	8.11	181,541
October 23, 2025	8.29	8.14	8.14	8.43	8.1	292,212
October 21, 2025	8.74	8.29	8.29	8.74	8.21	38,141
October 20, 2025	8.54	8.21	8.21	8.61	8.1	359,990
October 17, 2025	7.96	8.54	8.54	8.96	7.86	348,680
October 16, 2025	8.38	8.15	8.15	8.42	7.88	300,752
October 15, 2025	8.22	8.08	8.08	8.3	8.01	280,873
October 14, 2025	8.9	8	8	8.9	7.58	1.07M
October 13, 2025	9.4	8.43	8.43	9.4	8.1	3.88M
October 10, 2025	9.7	9	9	9.7	8.91	232,675
October 09, 2025	9.4	9.18	9.18	9.46	9.15	139,596
October 08, 2025	9.5	9.28	9.28	9.5	9.1	87,748
October 07, 2025	9.7	9.4	9.4	9.7	9.36	124,371
October 06, 2025	9.79	9.43	9.43	9.79	9.35	177,385
October 03, 2025	9.88	9.69	9.69	9.94	9.54	215,247
October 01, 2025	9.65	9.73	9.73	9.74	9.03	329,514
September 30, 2025	9.48	9.28	9.28	9.9	9.1	166,178
September 29, 2025	10.09	9.44	9.44	10.09	9.37	267,108
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

Vipul Limited (VIPULLTD.NS) NSE