Vipul Limited VIPULLTD
NSE · India · Finance
INR 10.60-0.40 (-3.64%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 11.00 | -3.17% | INR 11.00 | INR 11.83 | INR 11.00 | 832.27K |
| 2026-09-29 | INR 11.36 | +4.51% | INR 11.41 | INR 11.41 | INR 10.85 | 222.17K |
| 2026-09-28 | INR 10.87 | +4.92% | INR 10.36 | INR 10.87 | INR 10.00 | 160.22K |
| 2026-09-25 | INR 10.36 | -1.89% | INR 10.52 | INR 10.70 | INR 10.22 |
| 73.13K |
| 2026-09-24 | INR 10.56 | -4.78% | INR 10.99 | INR 11.08 | INR 10.54 | 834.65K |
| 2026-09-23 | INR 11.09 | -3.14% | INR 11.22 | INR 11.36 | INR 10.96 | 177.74K |
| 2026-09-22 | INR 11.45 | -4.98% | INR 11.99 | INR 12.00 | INR 11.45 | 235.57K |
| 2026-09-21 | INR 12.05 | -1.63% | INR 12.01 | INR 12.86 | INR 11.95 | 216.09K |
| 2026-09-18 | INR 12.25 | +0.16% | INR 12.25 | INR 12.47 | INR 12.25 | 217.27K |
| 2026-09-17 | INR 12.23 | -1.92% | INR 12.23 | INR 12.23 | INR 12.23 | 66.62K |
| 2026-09-16 | INR 12.47 | -1.97% | INR 12.47 | INR 12.47 | INR 12.47 | 17.36K |
| 2026-09-15 | INR 12.72 | -1.93% | INR 12.72 | INR 12.74 | INR 12.72 | 93.87K |
| 2026-09-14 | INR 12.97 | 0.00% | INR 12.97 | INR 12.97 | INR 12.97 | 0 |
| 2026-09-11 | INR 12.97 | -1.97% | INR 12.97 | INR 12.97 | INR 12.97 | 14.46K |
| 2026-09-10 | INR 13.23 | -2.00% | INR 13.23 | INR 13.23 | INR 13.23 | 10.80K |
| 2026-09-09 | INR 13.50 | +0.45% | INR 13.50 | INR 13.51 | INR 13.50 | 386.77K |
| 2026-09-08 | INR 13.44 | -1.97% | INR 13.44 | INR 13.44 | INR 13.44 | 20.38K |
| 2026-09-07 | INR 13.71 | -1.93% | INR 13.71 | INR 13.71 | INR 13.71 | 18.35K |
| 2026-09-04 | INR 13.98 | -1.96% | INR 13.98 | INR 13.98 | INR 13.98 | 2.46K |
| 2026-09-03 | INR 14.26 | -1.99% | INR 14.26 | INR 14.26 | INR 14.26 | 3.25K |
| 2026-09-02 | INR 14.55 | -1.95% | INR 14.55 | INR 14.55 | INR 14.55 | 1.10K |
| 2026-09-01 | INR 14.84 | -1.98% | INR 14.84 | INR 14.84 | INR 14.84 | 8.59K |
| 2026-08-31 | INR 15.14 | -1.94% | INR 15.14 | INR 15.14 | INR 15.14 | 11.07K |
| 2026-08-28 | INR 15.44 | -1.97% | INR 15.44 | INR 15.44 | INR 15.44 | 2.45K |
| 2026-08-27 | INR 15.75 | -1.99% | INR 15.75 | INR 15.75 | INR 15.75 | 22.61K |
| 2026-08-26 | INR 16.07 | -1.95% | INR 16.07 | INR 16.07 | INR 16.07 | 37.45K |
| 2026-08-25 | INR 16.39 | +1.99% | INR 16.39 | INR 16.39 | INR 16.39 | 904.23K |
| 2026-08-24 | INR 16.07 | +1.97% | INR 16.07 | INR 16.07 | INR 16.07 | 57.33K |
| 2026-08-21 | INR 15.76 | +1.94% | INR 15.76 | INR 15.76 | INR 15.76 | 93.81K |
| 2026-08-20 | INR 15.46 | +1.98% | INR 15.46 | INR 15.46 | INR 15.46 | 36.94K |
| 2026-08-19 | INR 15.16 | +1.95% | INR 15.16 | INR 15.16 | INR 15.16 | 77.04K |
| 2026-08-18 | INR 14.87 | +1.99% | INR 14.87 | INR 14.87 | INR 14.87 | 76.59K |
| 2026-08-17 | INR 14.58 | +1.96% | INR 14.58 | INR 14.58 | INR 14.58 | 19.57K |
| 2026-08-14 | INR 14.30 | +2.00% | INR 14.30 | INR 14.30 | INR 14.30 | 1.31M |
| 2026-08-13 | INR 14.02 | +1.96% | INR 14.02 | INR 14.02 | INR 14.02 | 308.68K |
| 2026-08-12 | INR 13.75 | +4.96% | INR 13.75 | INR 13.75 | INR 13.75 | 29.26K |
| 2026-08-11 | INR 13.10 | +4.97% | INR 13.10 | INR 13.10 | INR 13.10 | 68.59K |
| 2026-08-10 | INR 12.48 | +4.96% | INR 12.00 | INR 12.48 | INR 11.32 | 250.36K |
| 2026-08-07 | INR 11.89 | -3.41% | INR 12.31 | INR 12.65 | INR 11.80 | 114.21K |
| 2026-08-06 | INR 12.31 | +4.86% | INR 12.32 | INR 12.32 | INR 12.06 | 144.35K |
| 2026-08-05 | INR 11.74 | +4.92% | INR 11.19 | INR 11.74 | INR 11.00 | 105.42K |
| 2026-08-04 | INR 11.19 | -2.27% | INR 11.21 | INR 11.38 | INR 10.90 | 317.45K |
| 2026-08-03 | INR 11.45 | -4.98% | INR 11.81 | INR 11.81 | INR 11.45 | 188.67K |
| 2026-07-31 | INR 12.05 | -4.97% | INR 12.44 | INR 12.44 | INR 12.05 | 142.43K |
| 2026-07-30 | INR 12.68 | -0.08% | INR 13.19 | INR 13.32 | INR 12.51 | 338.84K |
| 2026-07-29 | INR 12.69 | +4.96% | INR 12.65 | INR 12.69 | INR 12.59 | 242.18K |
| 2026-07-28 | INR 12.09 | +4.95% | INR 10.95 | INR 12.09 | INR 10.95 | 506.08K |
| 2026-07-27 | INR 11.52 | -4.95% | INR 11.52 | INR 11.52 | INR 11.52 | 64.64K |
| 2026-07-24 | INR 12.12 | -4.94% | INR 12.12 | INR 12.90 | INR 12.12 | 202.13K |
| 2026-07-23 | INR 12.75 | -4.99% | INR 12.75 | INR 12.75 | INR 12.75 | 27.95K |
| 2026-07-22 | INR 13.42 | -4.96% | INR 13.42 | INR 14.82 | INR 13.42 | 782.19K |
| 2026-07-21 | INR 14.12 | -4.98% | INR 14.14 | INR 14.14 | INR 14.12 | 30.37K |
| 2026-07-20 | INR 14.86 | -4.99% | INR 14.86 | INR 14.86 | INR 14.86 | 41.13K |
| 2026-07-17 | INR 15.64 | -4.98% | INR 15.64 | INR 15.64 | INR 15.64 | 56.49K |
| 2026-07-16 | INR 16.46 | -4.97% | INR 17.30 | INR 17.32 | INR 16.46 | 391.68K |
| 2026-07-15 | INR 17.32 | -2.15% | INR 17.70 | INR 18.20 | INR 16.82 | 5.22M |
| 2026-07-14 | INR 17.70 | -0.62% | INR 18.19 | INR 18.60 | INR 17.05 | 1.64M |
| 2026-07-13 | INR 17.81 | +4.89% | INR 16.95 | INR 17.82 | INR 16.94 | 1.04M |
| 2026-07-10 | INR 16.98 | +4.56% | INR 16.73 | INR 17.05 | INR 16.73 | 594.24K |
| 2026-07-09 | INR 16.24 | +4.91% | INR 15.02 | INR 16.25 | INR 15.00 | 1.37M |
| 2026-07-08 | INR 15.48 | +0.39% | INR 15.29 | INR 16.00 | INR 14.80 | 986.20K |
| 2026-07-07 | INR 15.42 | +4.90% | INR 14.28 | INR 15.43 | INR 13.97 | 2.26M |
| 2026-07-06 | INR 14.70 | -4.17% | INR 15.60 | INR 15.60 | INR 14.67 | 1.09M |
| 2026-07-03 | INR 15.34 | -0.78% | INR 16.00 | INR 16.00 | INR 14.69 | 10.40M |
| 2026-07-02 | INR 15.46 | +4.39% | INR 15.29 | INR 15.55 | INR 14.86 | 1.97M |
| 2026-07-01 | INR 14.81 | +3.71% | INR 14.40 | INR 14.99 | INR 14.40 | 3.03M |
| 2026-06-30 | INR 14.28 | +4.92% | INR 13.90 | INR 14.29 | INR 13.90 | 1.84M |
| 2026-06-29 | INR 13.61 | +4.85% | INR 12.60 | INR 13.62 | INR 12.55 | 2.55M |
| 2026-06-26 | INR 12.98 | 0.00% | INR 12.98 | INR 12.98 | INR 12.98 | 0 |
| 2026-06-25 | INR 12.98 | +4.93% | INR 12.37 | INR 12.98 | INR 11.85 | 2.61M |
| 2026-06-24 | INR 12.37 | +9.96% | INR 11.48 | INR 12.37 | INR 11.40 | 803.84K |
| 2026-06-23 | INR 11.25 | +0.09% | INR 11.68 | INR 11.68 | INR 11.01 | 1.32M |
| 2026-06-22 | INR 11.24 | +0.90% | INR 12.25 | INR 12.25 | INR 11.12 | 5.10M |
| 2026-06-19 | INR 11.14 | +9.97% | INR 11.14 | INR 11.14 | INR 11.14 | 314.42K |
| 2026-06-18 | INR 10.13 | +9.99% | INR 9.17 | INR 10.13 | INR 9.05 | 2.05M |
| 2026-06-17 | INR 9.21 | -1.39% | INR 9.30 | INR 9.68 | INR 9.20 | 160.48K |
| 2026-06-16 | INR 9.34 | -0.53% | INR 9.31 | INR 9.75 | INR 9.31 | 50.28K |
| 2026-06-15 | INR 9.39 | -0.11% | INR 9.42 | INR 10.29 | INR 9.21 | 127.94K |
| 2026-06-12 | INR 9.40 | -1.67% | INR 9.60 | INR 9.89 | INR 9.16 | 53.08K |
| 2026-06-11 | INR 9.56 | -4.69% | INR 10.03 | INR 10.25 | INR 9.53 | 63.27K |
| 2026-06-10 | INR 10.03 | -0.89% | INR 10.12 | INR 10.49 | INR 9.86 | 191.05K |
| 2026-06-09 | INR 10.12 | +0.20% | INR 10.70 | INR 10.70 | INR 9.21 | 284.63K |
| 2026-06-08 | INR 10.10 | +5.43% | INR 9.80 | INR 10.53 | INR 9.80 | 389.73K |
| 2026-06-05 | INR 9.58 | +7.28% | INR 8.60 | INR 9.79 | INR 8.60 | 250.08K |
| 2026-06-04 | INR 8.93 | -0.45% | INR 8.72 | INR 9.41 | INR 8.72 | 32.53K |
| 2026-06-03 | INR 8.97 | +0.79% | INR 9.18 | INR 9.18 | INR 8.86 | 26.53K |
| 2026-06-02 | INR 8.90 | -1.22% | INR 9.01 | INR 9.35 | INR 8.61 | 175.30K |
| 2026-06-01 | INR 9.01 | +2.27% | INR 9.24 | INR 9.25 | INR 8.97 | 125.89K |
| 2026-05-29 | INR 8.81 | +1.85% | INR 8.65 | INR 9.07 | INR 8.65 | 803.83K |
| 2026-05-28 | INR 8.65 | 0.00% | INR 8.65 | INR 8.65 | INR 8.65 | 0 |