Vipul Share Price History

Vipul Ltd

CMP as on 15-Jan-21 15:29

₹ 20.40
-1.45 -6.64%

Open

₹ 21.80

Turnover (lac)

₹ 12

Prev. Close

₹ 21.85

Day's Vol (shares)

₹ 59,697

Day's Range (₹)

₹ 20.30
₹ 22.00

CMP as on15-Jan-21 14:52

₹ 20.80
-1.1 -5.02%

Open

₹ 21.95

Turnover (lac)

Prev. Close

₹ 21.90

Day's Vol (shares)

₹ 21,024

Day's Range

₹ 20.30
₹ 21.95

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 ()
15-Jan-2021 21.80 22 20.30 20.50 342 1.23 45,318 1.70 -1.30
14-Jan-2021 22.40 22.80 21.80 21.90 119 0.17 4,623 0.95 -0.50
13-Jan-2021 22.50 23.70 21.70 21.90 189 1.11 28,581 2.05 -0.60
12-Jan-2021 21.20 22.50 20.90 22.10 288 1.37 37,987 1.65 0.85
11-Jan-2021 21.80 22.30 20.40 21.20 192 0.62 17,978 1.90 -0.70
08-Jan-2021 22.70 22.70 21.30 21.90 198 0.72 22,310 1.35 -0.80
07-Jan-2021 22.50 22.50 21.30 21.50 128 0.28 11,036 1.25 -1.10
06-Jan-2021 22.70 22.80 21.50 21.80 127 0.36 12,355 1.25 -0.90
05-Jan-2021 22.80 22.80 21.80 22.30 188 0.60 19,008 1 -0.60
04-Jan-2021 23 23.20 21.20 22.90 597 2.14 59,640 2 -0.10
01-Jan-2021 20.90 21.20 20.70 21.20 220 0.97 28,855 0.50 0.30
31-Dec-2020 19.50 20.20 18.60 20.20 243 0.61 24,562 1.60 0.70
30-Dec-2020 20 20 19 19.30 320 1.10 34,252 1 -0.80
29-Dec-2020 21.10 21.30 19.80 20 198 0.70 23,336 1.50 -1.10
28-Dec-2020 20.80 21.70 20.30 20.60 284 0.58 19,182 1.45 -0.10
24-Dec-2020 21.80 22.30 20.80 21 270 0.58 16,091 1.50 -0.90
23-Dec-2020 20.20 21.90 20.10 21.50 532 1.45 37,821 1.80 1.25
22-Dec-2020 21.20 21.50 21 21 157 0.66 27,274 0.50 -0.20
21-Dec-2020 25 26.60 22.10 22.10 1,794 7.01 133,684 4.55 -3
18-Dec-2020 22.70 24.50 22 24.50 1,525 7.80 140,412 2.50 1.85
17-Dec-2020 17.20 20.50 16.60 20.50 1,007 4.31 107,998 3.90 3.25
16-Dec-2020 16.80 17.30 16.30 17.10 127 0.25 11,008 1 0.30