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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.61	11.21	11.21	11.78	11.21	230,573
July 01, 2025	12.39	11.8	11.8	12.39	11.7	90,288
June 30, 2025	11.81	12.12	12.12	12.34	11.5	122,854
June 27, 2025	12.01	11.76	11.76	12.01	11.76	66,889
June 26, 2025	11.98	12.01	12.01	12.01	11.98	56,477
June 25, 2025	11.98	11.98	11.98	11.98	11.98	71,957
June 24, 2025	11.75	11.75	11.75	11.75	11.67	355,863
June 23, 2025	11.07	11.52	11.52	11.52	11.07	118,371
June 20, 2025	11.32	11.3	11.3	11.32	11.3	43,060
June 19, 2025	11.09	11.54	11.54	11.54	11.09	97,062
June 18, 2025	11.36	11.32	11.32	11.36	11.32	28,379
June 17, 2025	11.6	11.56	11.56	11.6	11.56	35,137
June 16, 2025	11.85	11.8	11.8	11.85	11.8	72,476
June 13, 2025	11.91	11.85	11.85	11.91	11.79	227,404
June 12, 2025	11.3	11.69	11.69	11.77	11.3	138,878
June 11, 2025	11.54	11.54	11.54	11.54	11.54	101,793
June 10, 2025	11.04	11.32	11.32	11.32	10.87	148,716
June 09, 2025	11.27	11.1	11.1	11.27	11.1	87,699
June 06, 2025	11.27	11.27	11.27	11.27	11.27	203,840
June 05, 2025	11	11.05	11.05	11.05	10.78	365,267
June 04, 2025	11.1	11	11	11.1	11	111,341
June 03, 2025	11.16	11.23	11.23	11.23	11.16	74,909
June 02, 2025	11.5	11.37	11.37	11.5	11.28	23,693
May 30, 2025	11.59	11.51	11.51	11.59	11.5	28,272
May 29, 2025	11.6	11.59	11.59	11.6	11.59	70,415
May 28, 2025	11.5	11.6	11.6	11.6	11.5	62,457
May 27, 2025	11.51	11.5	11.5	11.51	11.31	250,507
May 26, 2025	11.7	11.55	11.55	11.7	11.55	168,447

Vipul Limited (VIPULLTD.NS) NSE