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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.54	10.53	10.53	10.54	10.53	162,294
February 19, 2026	10.34	10.34	10.34	10.34	10.34	13,507
February 18, 2026	9.76	10.14	10.14	10.14	9.76	790,715
February 17, 2026	10.14	9.95	9.95	10.14	9.95	72,031
February 16, 2026	10.15	10.15	10.15	10.16	10.15	2.83M
February 13, 2026	10.35	10.35	10.35	10.35	10.35	96,242
February 12, 2026	10	10.15	10.15	10.15	10	36,179
February 11, 2026	9.86	10	10	10	9.86	396,680
February 10, 2026	10.1	10.06	10.06	10.11	10.06	36,304
February 09, 2026	10.18	10.18	10.18	10.18	10.18	58,172
February 06, 2026	10.38	10.38	10.38	10.38	10.38	11,937
February 05, 2026	10.59	10.59	10.59	10.59	10.59	27,139
February 04, 2026	10.8	10.8	10.8	10.8	10.8	269,508
February 03, 2026	11.24	11.02	11.02	11.24	11.02	29,676
February 02, 2026	11.24	11.24	11.24	11.29	11.24	594,094
February 01, 2026	11.46	11.46	11.46	11.46	11.46	3,397
January 30, 2026	11.69	11.69	11.69	11.69	11.69	102,698
January 29, 2026	11.92	11.92	11.92	11.92	11.92	10,491
January 28, 2026	12.16	12.16	12.16	12.16	12.16	49,677
January 27, 2026	12.16	12.4	12.4	12.64	12.16	112,829
January 23, 2026	12.3	12.4	12.4	12.64	12.3	88,643
January 22, 2026	11.92	12.4	12.4	12.4	11.92	175,797
January 21, 2026	12.4	12.16	12.16	12.4	12.16	46,038
January 20, 2026	12.4	12.4	12.4	12.4	12.4	259,319
January 19, 2026	12.65	12.65	12.65	12.65	12.65	170,457
January 16, 2026	12.88	13.02	13.02	13.1	11.9	679,300
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

Vipul Limited (VIPULLTD.NS) NSE