Vipul Share Price History

Vipul Ltd

CMP as on 26-Nov-20 15:43

₹ 14.80
0.20 1.37%

Open

₹ 14.55

Turnover (lac)

₹ 2

Prev. Close

₹ 14.60

Day's Vol (shares)

₹ 10,256

Day's Range (₹)

₹ 13.85
₹ 15.05

CMP as on26-Nov-20 14:05

₹ 14.80
0.17 1.16%

Open

₹ 14.51

Turnover (lac)

Prev. Close

₹ 14.63

Day's Vol (shares)

₹ 290

Day's Range

₹ 13.85
₹ 15.09

Vipul Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Nov-2020 14.60 15.10 13.90 14.50 90 0.15 7,899 1.20 -0.10
25-Nov-2020 15.80 15.80 14.50 14.60 91 0.14 6,036 1.25 -1.20
24-Nov-2020 15 15.40 14.20 15.30 106 0.13 7,522 1.20 0.25
23-Nov-2020 15.70 15.70 14.20 14.80 63 0.05 2,473 1.45 -0.90
20-Nov-2020 14.50 14.80 14.30 14.40 42 0.02 701 0.50 -0.20
19-Nov-2020 14.40 15 13.50 14.90 141 0.36 18,536 1.50 0.45
18-Nov-2020 14.20 14.60 14.20 14.30 91 0.31 19,172 0.45 0.15
17-Nov-2020 13.10 15.70 13.10 14.10 168 0.42 20,450 2.60 0.95
14-Nov-2020 13.50 13.80 13 13.20 17 0.02 953 0.75 -0.30
13-Nov-2020 13 13.30 13 13.30 12 0 114 0.30 0.25
12-Nov-2020 13.30 13.30 13.10 13.10 14 0.04 2,817 0.20 -0.20
11-Nov-2020 13 13.50 13 13.10 15 0.02 1,151 0.45 0.10
10-Nov-2020 13.80 13.80 13 13.40 46 0.04 2,035 0.80 -0.50
09-Nov-2020 13.20 13.20 13 13 21 0.04 2,923 0.15 -0.20
06-Nov-2020 13.20 13.20 13 13.20 10 0.01 765 0.15 0
05-Nov-2020 13.10 13.10 13 13 20 0.07 5,334 0.10 -0.10
04-Nov-2020 13.20 13.50 13.20 13.20 12 0.02 1,416 0.35 0
03-Nov-2020 13.10 13.30 13 13.30 16 0.02 1,516 0.25 0.20
02-Nov-2020 13.50 13.50 13 13 24 0.06 3,236 0.50 -0.40
30-Oct-2020 13.40 13.80 13 13.30 26 0.03 1,124 0.80 -0
29-Oct-2020 13 13.40 12.90 13.20 30 0.01 844 0.55 0.20
28-Oct-2020 13.40 13.40 13 13.10 24 0.01 357 0.45 -0.30
27-Oct-2020 13.60 13.70 12.80 13.20 86 0.09 4,346 0.85 -0.40