NSE - Delayed Quote INR

Vipul Limited (VIPULLTD.NS)

Compare
20.55
+0.97
+(4.95%)
At close: January 20 at 3:29:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202519.9020.5519.9020.5520.55144,386
Jan 17, 202519.5819.5919.3419.5819.58354,997
Jan 16, 202519.3419.3418.6419.3419.341,109,875
Jan 15, 202518.9718.9718.9718.9718.9789,339
Jan 14, 202519.3619.3619.3619.3619.3653,474
Jan 13, 202519.7619.7619.7619.7619.7634,842
Jan 10, 202520.1720.1720.1720.1720.17103,468
Jan 9, 202520.5920.5920.5920.5920.5930,061
Jan 8, 202521.0221.0221.0221.0221.0222,524
Jan 7, 202521.4521.4521.4521.4521.4526,468
Jan 6, 202521.8921.8921.8921.8921.89130,365
Jan 3, 202522.3422.3422.3422.3422.34203,440
Jan 2, 202522.8022.8022.8022.8022.8088,616
Jan 1, 202523.2723.2723.2723.2723.2772,015
Dec 31, 202423.7523.7522.9123.7523.753,141,846
Dec 30, 202423.3823.3823.3823.3823.3857,593
Dec 27, 202423.8623.8623.8623.8623.86345,415
Dec 26, 202424.3524.3524.3524.3524.3553,283
Dec 24, 202424.8524.8524.8524.8524.8528,665
Dec 23, 202425.3625.3625.3625.3625.36100,861
Dec 20, 202425.8825.8825.8825.8825.88167,262
Dec 19, 202426.4126.4126.4126.4126.4147,696
Dec 18, 202426.9526.9526.9526.9526.95106,207
Dec 17, 202427.5028.0027.1927.5027.50594,146
Dec 16, 202427.7527.7527.7527.7527.7549,475
Dec 13, 202428.3228.3228.3228.3228.3245,468
Dec 12, 202428.9028.9028.9028.9028.9046,475
Dec 11, 202429.4929.4929.4929.4929.49114,446
Dec 10, 202431.2831.2829.9030.1030.10384,087
Dec 9, 202431.0031.5830.7531.1831.181,099,778
Dec 6, 202429.7530.4028.5130.1230.12402,438
Dec 5, 202428.8829.4928.3229.2829.28398,482
Dec 4, 202427.0028.3226.8928.3128.311,512,621
Dec 3, 202426.3627.5026.0026.9826.98541,460
Dec 2, 202426.9027.8725.6427.0327.03516,364
Nov 29, 202428.0028.6026.5526.9926.99322,124
Nov 28, 202428.4928.9427.6027.9527.95336,071
Nov 27, 202427.5228.5027.4527.7927.79473,287
Nov 26, 202426.8928.0526.5627.5027.501,711,828
Nov 25, 202426.1927.4424.8327.4327.433,134,781
Nov 22, 202426.7527.2425.6726.1426.14247,932
Nov 21, 202428.8529.4026.7127.0327.03862,287
Nov 19, 202427.7028.3827.3128.1228.12207,634
Nov 18, 202426.5028.0026.0127.2527.25157,856
Nov 14, 202426.2528.1626.1626.7426.74450,254
Nov 13, 202428.8128.9927.5427.5427.54406,755
Nov 12, 202429.9229.9828.5328.9928.991,336,695
Nov 11, 202430.8331.7529.2830.0430.04387,639
Nov 8, 202432.4532.5030.3930.8330.83668,934
Nov 7, 202432.2532.2530.1131.9931.99830,919
Nov 6, 202430.5032.0029.8431.4931.49264,003
Nov 5, 202430.7031.0029.0030.5030.50300,619
Nov 4, 202431.4731.6030.0030.4030.40245,437
Nov 1, 202431.0431.0429.7031.0331.03359,002
Oct 31, 202428.1829.5728.1029.5729.57201,167
Oct 30, 202427.8028.3527.5028.1728.17258,313
Oct 29, 202429.8029.8028.1628.1928.19250,285
Oct 28, 202429.0029.7028.0529.6529.65249,466
Oct 25, 202429.3029.3027.7528.2928.29457,110
Oct 24, 202428.5330.4328.5329.2229.22641,128
Oct 23, 202430.8731.4830.0430.0430.04560,834
Oct 22, 202431.9933.0031.5731.6331.63526,138
Oct 21, 202435.4435.4433.2433.2433.24614,667
Oct 18, 202436.3936.3934.4834.9934.99793,641
Oct 17, 202436.8036.9835.7136.3036.30427,754
Oct 16, 202436.0037.7736.0036.6136.61480,547
Oct 15, 202436.0037.3836.0036.4536.45237,305
Oct 14, 202438.2538.2536.2036.4336.43427,784
Oct 11, 202439.9939.9937.7037.9237.921,046,579
Oct 10, 202438.8039.5037.9138.7938.791,235,358
Oct 9, 202435.1037.8035.1037.8037.80280,220
Oct 8, 202436.0037.6036.0036.0036.00356,402
Oct 7, 202440.5541.8337.9037.9037.901,196,564
Oct 4, 202439.8939.9138.5039.9039.902,958,686
Oct 3, 202437.9938.0236.2138.0138.015,212,561
Oct 1, 202436.0036.2135.0136.2136.213,220,899
Sep 30, 202435.8435.8433.8034.4934.4915,504,840
Sep 27, 202435.9035.9034.4035.1535.15785,949
Sep 26, 202436.0036.0034.0535.4735.47218,943
Sep 25, 202435.0136.5935.0035.4335.431,723,591
Sep 24, 202435.4835.4834.0035.0135.015,058,484
Sep 23, 202435.8535.8532.8634.5634.56634,710
Sep 20, 202435.7535.7534.3134.5634.56497,789
Sep 19, 202435.5036.4034.7034.9134.91264,205
Sep 18, 202436.3036.6534.5135.5435.541,264,061
Sep 17, 202436.0036.8035.2535.8535.851,335,620
Sep 16, 202434.7036.2034.5835.5535.554,046,712
Sep 13, 202434.4535.0033.8734.5734.57916,522
Sep 12, 202436.0036.0033.5734.4534.453,208,285
Sep 11, 202434.7935.6634.1534.6634.662,801,227
Sep 10, 202435.0935.3533.6834.1234.121,115,811
Sep 9, 202435.4035.4034.0734.5034.504,474,098
Sep 6, 202436.4536.7034.3634.8434.842,871,321
Sep 5, 202436.3036.5034.8036.1736.171,221,200
Sep 4, 202435.7036.5035.0035.6135.61913,948
Sep 3, 202434.1935.8233.5035.8035.803,002,200
Sep 2, 202435.8236.7334.0234.1234.123,791,463
Aug 30, 202436.9537.0035.5035.8235.821,039,192
Aug 29, 202437.0237.9536.3036.4936.492,925,846
Aug 28, 202437.2537.8236.1837.0237.0211,802,373
Aug 27, 202436.1936.1935.6336.1836.1810,024,320
Aug 26, 202434.4734.4733.9334.4734.47763,832
Aug 23, 202433.8534.2532.5232.8332.83460,435
Aug 22, 202434.9934.9933.0933.6733.67752,315
Aug 21, 202432.1033.6632.1033.6633.661,015,053
Aug 20, 202433.3933.3931.0232.0632.06406,396
Aug 19, 202431.4432.3930.8432.0332.03711,319
Aug 16, 202430.4931.6029.4330.8530.85583,310
Aug 14, 202431.7932.6929.8430.2930.291,226,698
Aug 13, 202431.2032.4031.0331.2131.212,288,750
Aug 12, 202433.0534.1432.6732.6732.671,107,530
Aug 9, 202437.0437.2634.3934.3934.393,789,249
Aug 8, 202438.7538.7535.5036.2036.201,143,386
Aug 7, 202438.5039.0036.5137.3737.37513,798
Aug 6, 202434.4738.1034.4738.0938.095,361,498
Aug 5, 202436.2936.2936.2936.2936.29121,118
Aug 2, 202438.2139.8038.2138.2138.211,482,576
Aug 1, 202443.3943.4040.2340.2340.231,571,175
Jul 31, 202445.0045.0041.8542.3542.352,263,406
Jul 30, 202444.9045.5343.6344.0644.06330,184
Jul 29, 202446.5946.5943.8144.4144.41359,646
Jul 26, 202447.3947.3945.3745.8045.80285,740
Jul 25, 202447.1548.9045.5146.7946.791,072,874
Jul 24, 202447.0047.3345.8747.1547.15310,627
Jul 23, 202445.4946.3643.1145.9545.95266,704
Jul 22, 202443.0045.1041.5244.8744.87242,120
Jul 19, 202445.0046.0043.4943.4943.49408,124
Jul 18, 202446.0047.6445.4245.7845.78866,466
Jul 16, 202443.4748.0443.4747.8247.823,475,384
Jul 15, 202445.7646.1045.7645.7645.76290,245
Jul 12, 202448.3850.0045.5848.1748.171,272,120
Jul 11, 202448.4048.9047.5047.9847.98213,509
Jul 10, 202447.2548.1046.0047.8247.82316,915
Jul 9, 202448.5048.5046.5046.7846.78287,473
Jul 8, 202449.9952.5047.6347.8447.84516,126
Jul 5, 202450.2751.1848.1650.1450.14764,307
Jul 4, 202452.5053.0148.5250.3650.361,689,137
Jul 3, 202450.4050.4948.1650.4950.49818,420
Jul 2, 202447.0048.0946.1148.0948.09641,429
Jul 1, 202444.9947.2344.9945.8045.801,167,568
Jun 28, 202443.4445.0043.2544.9944.995,892,644
Jun 27, 202446.0046.0042.6243.1243.12256,676
Jun 26, 202444.9645.9043.5544.8744.87238,742
Jun 25, 202446.7446.7444.5044.5644.56851,362
Jun 24, 202444.5046.7544.0045.0445.04684,382
Jun 21, 202443.9945.7843.0044.9544.95279,612
Jun 20, 202446.0047.4043.5143.6043.60463,018
Jun 19, 202445.6245.6245.6245.6245.62155,266
Jun 18, 202442.0043.4541.4043.4543.45263,682
Jun 14, 202441.3941.3941.0041.3941.3987,527
Jun 13, 202440.6141.8040.6140.6140.61147,082
Jun 12, 202441.4241.4339.8341.4241.42428,724
Jun 11, 202440.6241.0040.6240.6240.62129,998
Jun 10, 202441.4542.1541.4541.4541.4571,760
Jun 7, 202441.4541.4540.6041.4541.45108,857
Jun 6, 202440.6540.6539.1040.6540.65167,296
Jun 5, 202439.9039.9039.9039.9039.9061,423
Jun 4, 202440.7040.7040.7040.7040.70124,435
Jun 3, 202441.5041.5041.5041.5041.5028,922
May 31, 202440.7040.7040.7040.7040.7057,613
May 30, 202439.9539.9539.9539.9539.9547,208
May 29, 202439.2039.2037.7039.2039.20152,141
May 28, 202438.4538.4538.4538.4538.4554,598
May 27, 202439.2039.2039.2039.2039.2039,821
May 24, 202440.0040.0040.0040.0040.0064,235
May 23, 202440.8041.5040.8040.8040.80239,295
May 22, 202441.6042.6041.0041.6041.60499,237
May 21, 202441.8042.4041.8041.8041.80501,583
May 17, 202440.8040.8040.7540.8040.80296,328
May 16, 202440.0040.1039.9040.0040.00338,979
May 15, 202439.3540.9539.3539.3539.35797,865
May 14, 202440.1540.1540.1540.1540.1564,399
May 13, 202439.4039.4039.4039.4039.40174,893
May 10, 202438.6538.6538.6538.6538.65304,388
May 9, 202437.9037.9037.9037.9037.90208,203
May 8, 202437.2037.2037.2037.2037.20212,825
May 7, 202436.5036.5036.5036.5036.50404,987
May 6, 202435.8035.8034.9035.8035.80244,399
May 3, 202435.1035.1035.0035.1035.10165,589
May 2, 202434.6034.6034.0034.6034.60320,474
Apr 30, 202433.9533.9533.4533.9533.95337,018
Apr 29, 202433.3033.4533.3033.3033.3039,252
Apr 26, 202432.8033.4032.8032.8032.80123,072
Apr 25, 202432.8032.9532.8032.8032.8083,712
Apr 24, 202432.3532.3531.2032.3532.3548,652
Apr 23, 202431.7531.7531.7531.7531.7517,824
Apr 22, 202432.4033.0032.4032.4032.40250,491
Apr 19, 202432.5032.5532.1532.5032.50742,215
Apr 18, 202432.7032.7032.7032.7032.7044,174
Apr 16, 202432.1032.1032.0032.1032.10331,842
Apr 15, 202432.6532.7032.6532.6532.65512,992
Apr 12, 202433.3033.4033.3033.3033.3097,317
Apr 10, 202433.9534.5033.9533.9533.9517,876
Apr 9, 202434.6534.6533.9534.6534.65117,721
Apr 8, 202434.6534.6533.4034.6534.65496,684
Apr 5, 202434.0034.0033.8034.0034.00704,472
Apr 4, 202431.3032.4030.5032.4032.40424,973
Apr 3, 202430.8030.9030.2530.9030.90263,143
Apr 2, 202429.2529.4528.3529.4529.4592,894
Apr 1, 202427.9528.0526.8028.0528.05116,637
Mar 28, 202427.4527.4526.5526.7526.75223,012
Mar 27, 202426.0528.7526.0526.1526.15226,480
Mar 26, 202430.2530.2527.4027.4027.40382,938
Mar 22, 202428.7028.8528.7028.8528.8515,719
Mar 21, 202426.9527.5026.9527.5027.5047,865
Mar 20, 202427.0027.1025.0026.2026.20167,550
Mar 19, 202425.0026.0525.0026.0526.05208,330
Mar 18, 202426.0026.9524.8524.8524.85246,536
Mar 15, 202427.3027.9025.5026.1526.15134,526
Mar 14, 202426.2528.5026.2526.8026.80327,190
Mar 13, 202427.6027.6027.6027.6027.6045,741
Mar 12, 202429.0530.0029.0529.0529.0592,894
Mar 11, 202432.7033.0029.9030.5530.55342,872
Mar 7, 202428.5031.5028.5031.4531.45431,626
Mar 6, 202431.0031.5530.0030.0030.00163,367
Mar 5, 202431.3033.9531.3031.5531.55616,678
Mar 4, 202432.9032.9030.4032.9032.903,636,333
Mar 1, 202429.9029.9029.9029.9029.9041,034
Feb 29, 202428.5028.5028.5028.5028.50189,323
Feb 28, 202427.1527.1527.1527.1527.15304,754
Feb 27, 202425.9025.9025.9025.9025.9024,580
Feb 26, 202424.7024.7024.7024.7024.7036,418
Feb 23, 202423.5523.5523.5523.5523.5548,712
Feb 22, 202422.4522.4522.4522.4522.45115,689
Feb 21, 202421.4021.4021.4021.4021.40121,858
Feb 20, 202420.4020.4020.4020.4020.4072,180
Feb 19, 202419.4519.4519.4519.4519.45189,624
Feb 16, 202418.5518.5518.5518.5518.55152,742
Feb 15, 202417.7017.7017.7017.7017.7066,710
Feb 14, 202416.9016.9016.9016.9016.9037,409
Feb 13, 202416.3016.6515.1516.1016.10120,152
Feb 12, 202416.9517.2015.8015.9015.9086,606
Feb 9, 202416.8016.8016.1016.6016.60259,309
Feb 8, 202415.7016.0015.6016.0016.00142,061
Feb 7, 202415.6015.6015.1515.2515.25178,243
Feb 6, 202415.6015.6015.2515.4015.4082,511
Feb 5, 202415.5515.9015.2515.4515.45118,606
Feb 2, 202415.6515.9015.2515.4515.45152,542
Feb 1, 202416.2516.4015.0015.3015.30391,435
Jan 31, 202415.5515.9015.5015.6515.65116,212
Jan 30, 202416.3016.8015.5015.5515.55424,247
Jan 29, 202416.5016.7516.2016.3016.30108,111
Jan 25, 202417.4017.4016.2516.5016.50276,419
Jan 24, 202417.2517.4516.7016.9016.9073,270
Jan 23, 202417.1517.9016.5016.9016.90104,903