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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.08	12.49	12.49	12.49	11.95	309,341
January 13, 2026	11.55	11.9	11.9	11.9	11.55	668,011
January 12, 2026	11.3	11.34	11.34	11.34	10.57	330,738
January 09, 2026	9.99	10.8	10.8	10.8	9.9	345,193
January 08, 2026	10.75	10.29	10.29	10.98	10.29	198,667
January 07, 2026	11.35	10.83	10.83	11.7	10.69	188,406
January 06, 2026	11.79	11.25	11.25	11.79	11.02	211,923
January 05, 2026	11.78	11.52	11.52	12.09	11.42	611,170
January 02, 2026	12.8	11.77	11.77	12.82	11.72	590,452
January 01, 2026	12.69	12.66	12.66	12.95	12.45	851,936
December 31, 2025	12.03	12.47	12.47	12.84	11.83	934,502
December 30, 2025	12.29	12.01	12.01	12.5	11.65	640,142
December 29, 2025	11.75	12.05	12.05	12.69	11.55	951,103
December 26, 2025	11.62	11.75	11.75	11.98	11.07	779,315
December 24, 2025	10.58	11.55	11.55	11.63	10.21	1.16M
December 23, 2025	10.64	10.58	10.58	10.64	10.02	460,786
December 22, 2025	10.33	10.12	10.12	10.65	10.1	250,264
December 19, 2025	10.39	10.33	10.33	10.49	10.2	235,341
December 18, 2025	10.63	10.16	10.16	10.97	10.06	274,792
December 17, 2025	11	10.63	10.63	11.29	10.5	641,837
December 16, 2025	11.92	10.93	10.93	12.57	10.81	1.83M
December 15, 2025	10.27	11.92	11.92	12.28	10.27	5.45M
December 12, 2025	8.79	10.24	10.24	10.24	8.65	2.79M
December 11, 2025	8.01	8.54	8.54	8.7	8.01	600,643
December 10, 2025	8	8.11	8.11	8.28	7.94	197,097
December 09, 2025	7.81	7.94	7.94	8.15	7.81	217,671
December 08, 2025	8.43	7.88	7.88	8.7	7.74	1.29M
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

Vipul Limited (VIPULLTD.NS) NSE