Vipul Organics Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
Comprehensive analysis of VIPULORG historical performance from BSE exchange
Share Price All Time High
₹265.00
October 07, 2024
BSE Exchange
Share Price All Time Low
₹3.80
April 06, 2009
BSE Exchange
Highest Volume Trading Day
740,080
May 12, 2016 • ₹31.20
BSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Vipul Organics (VIPULORG) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Jan 2008 - Apr 2026)
Total Records
62
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-02 | ₹175.55 | ₹179.95 | ₹171.00 | ₹175.30 | 1,124 |
| 2026-04-01 | ₹165.05 | ₹182.50 | ₹165.00 | ₹178.55 | 8,183 |
| 2026-03-30 | ₹183.95 | ₹183.95 | ₹156.80 | ₹159.40 | 22,896 |
| 2026-03-27 | ₹179.00 | ₹179.40 | ₹174.05 | ₹175.55 | 1,914 |
| 2026-03-25 | ₹179.95 | ₹183.05 | ₹175.00 | ₹178.70 | 5,076 |
| 2026-03-24 | ₹184.80 | ₹184.80 | ₹174.95 | ₹175.00 | 3,364 |
| 2026-03-23 | ₹175.15 | ₹178.80 | ₹165.00 | ₹173.85 | 1,197 |
| 2026-03-20 | ₹186.00 | ₹186.00 | ₹175.05 | ₹175.10 | 622 |
| 2026-03-19 | ₹186.85 | ₹186.85 | ₹176.00 | ₹176.90 | 9,868 |
| 2026-03-18 | ₹179.35 | ₹184.95 | ₹179.35 | ₹182.35 | 7,413 |
| 2026-03-17 | ₹186.90 | ₹186.90 | ₹175.00 | ₹176.30 | 9,752 |
| 2026-03-16 | ₹169.00 | ₹190.00 | ₹165.00 | ₹180.75 | 12,083 |
| 2026-03-13 | ₹171.60 | ₹175.85 | ₹158.05 | ₹169.75 | 11,087 |
| 2026-03-12 | ₹185.35 | ₹185.35 | ₹177.20 | ₹179.70 | 3,346 |
| 2026-03-11 | ₹186.00 | ₹186.05 | ₹180.35 | ₹185.40 | 2,500 |
| 2026-03-10 | ₹190.05 | ₹191.45 | ₹185.50 | ₹186.20 | 14,293 |
| 2026-03-09 | ₹192.15 | ₹192.15 | ₹188.00 | ₹191.60 | 5,173 |
| 2026-03-06 | ₹202.00 | ₹202.00 | ₹188.95 | ₹192.15 | 1,941 |
| 2026-03-05 | ₹197.00 | ₹199.75 | ₹192.60 | ₹193.50 | 1,035 |
| 2026-03-04 | ₹201.80 | ₹201.80 | ₹190.00 | ₹194.70 | 3,473 |
| 2026-03-02 | ₹196.60 | ₹209.70 | ₹193.50 | ₹201.90 | 6,203 |
| 2026-02-27 | ₹205.00 | ₹212.50 | ₹205.00 | ₹205.80 | 2,087 |
| 2026-02-26 | ₹206.10 | ₹209.50 | ₹205.00 | ₹208.30 | 4,140 |
| 2026-02-25 | ₹209.85 | ₹209.85 | ₹205.20 | ₹209.80 | 735 |
| 2026-02-24 | ₹205.00 | ₹209.95 | ₹199.00 | ₹202.60 | 366 |
| 2026-02-23 | ₹209.60 | ₹211.00 | ₹206.25 | ₹206.40 | 2,429 |
| 2026-02-20 | ₹209.95 | ₹213.80 | ₹202.00 | ₹209.60 | 1,522 |
| 2026-02-19 | ₹210.20 | ₹213.45 | ₹205.00 | ₹206.10 | 19,340 |
| 2026-02-18 | ₹214.00 | ₹214.00 | ₹210.00 | ₹210.20 | 3,008 |
| 2026-02-17 | ₹215.50 | ₹215.50 | ₹208.00 | ₹208.35 | 9,090 |
| 2026-02-16 | ₹218.50 | ₹218.50 | ₹209.00 | ₹211.55 | 3,812 |
| 2026-02-13 | ₹214.00 | ₹222.00 | ₹205.50 | ₹213.10 | 19,757 |
| 2026-02-12 | ₹223.70 | ₹223.70 | ₹213.00 | ₹213.40 | 1,579 |
| 2026-02-11 | ₹221.00 | ₹221.00 | ₹215.10 | ₹216.95 | 1,135 |
| 2026-02-10 | ₹217.45 | ₹219.00 | ₹214.00 | ₹218.55 | 4,721 |
| 2026-02-09 | ₹219.95 | ₹222.95 | ₹211.00 | ₹212.85 | 33,679 |
| 2026-02-06 | ₹222.00 | ₹222.00 | ₹214.10 | ₹219.95 | 5,012 |
| 2026-02-05 | ₹213.75 | ₹218.95 | ₹211.20 | ₹212.70 | 11,857 |
| 2026-02-04 | ₹217.00 | ₹220.00 | ₹211.00 | ₹218.95 | 7,825 |
| 2026-02-03 | ₹215.00 | ₹225.00 | ₹207.00 | ₹212.95 | 16,477 |
| 2026-02-02 | ₹214.40 | ₹216.25 | ₹205.00 | ₹211.10 | 20,229 |
| 2026-02-01 | ₹211.60 | ₹226.70 | ₹205.95 | ₹210.90 | 27,318 |
| 2026-01-30 | ₹218.00 | ₹223.95 | ₹211.00 | ₹211.60 | 6,034 |
| 2026-01-29 | ₹221.70 | ₹227.00 | ₹216.00 | ₹217.20 | 40,396 |
| 2026-01-28 | ₹212.00 | ₹223.50 | ₹212.00 | ₹219.55 | 5,701 |
| 2026-01-27 | ₹210.05 | ₹217.45 | ₹210.05 | ₹216.90 | 2,698 |
| 2026-01-23 | ₹215.95 | ₹217.00 | ₹211.00 | ₹211.25 | 2,526 |
| 2026-01-22 | ₹211.25 | ₹216.85 | ₹211.00 | ₹212.00 | 2,661 |
| 2026-01-21 | ₹211.05 | ₹214.65 | ₹209.00 | ₹211.00 | 18,603 |
| 2026-01-20 | ₹212.25 | ₹214.20 | ₹211.00 | ₹211.05 | 3,211 |
| 2026-01-19 | ₹216.90 | ₹223.00 | ₹211.50 | ₹217.10 | 2,687 |
| 2026-01-16 | ₹219.90 | ₹219.90 | ₹212.00 | ₹217.15 | 852 |
| 2026-01-14 | ₹221.40 | ₹221.40 | ₹211.00 | ₹213.10 | 8,677 |
| 2026-01-13 | ₹211.70 | ₹222.00 | ₹211.70 | ₹214.90 | 1,488 |
| 2026-01-12 | ₹227.70 | ₹227.70 | ₹211.00 | ₹216.90 | 2,687 |
| 2026-01-09 | ₹225.25 | ₹225.25 | ₹215.30 | ₹215.95 | 3,605 |
| 2026-01-08 | ₹224.85 | ₹225.90 | ₹220.20 | ₹221.25 | 7,842 |
| 2026-01-07 | ₹223.20 | ₹227.65 | ₹221.20 | ₹224.85 | 9,120 |
| 2026-01-06 | ₹234.20 | ₹234.20 | ₹222.30 | ₹224.15 | 3,018 |
| 2026-01-05 | ₹226.95 | ₹226.95 | ₹224.00 | ₹224.90 | 5,747 |
| 2026-01-02 | ₹227.90 | ₹234.65 | ₹225.00 | ₹226.95 | 4,614 |
| 2026-01-01 | ₹235.30 | ₹235.30 | ₹225.00 | ₹225.05 | 4,021 |
Vipul Organics Share Price Performance Analysis (Jan 2008 - Apr 2026)
Performance metrics for the selected Year to Date period on BSE exchange
Period Price Change
-22.11%
₹225.05 → ₹175.30
Year to Date
Price Volatility
8.55%
Low Volatility
Year to Date
Average Daily Volume
7,498
Year to Date Average
BSE Exchange
Related Pages for Vipul Organics
Additional stock information and data for VIPULORG
Vipul Organics Share Price History – Frequently Asked Questions
Common questions about VIPULORG historical data and records
What is the all-time high share price of Vipul Organics (VIPULORG)?
The all-time high share price of Vipul Organics was ₹265.0 recorded on October 07, 2024 on the BSE exchange.
What is the all-time low share price of Vipul Organics (VIPULORG)?
The all-time low share price of Vipul Organics was ₹3.8 recorded on April 06, 2009 on the BSE exchange.
How can I download VIPULORG historical share price data?
You can download Vipul Organics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VIPULORG shares?
The highest trading volume day for Vipul Organics was 740,080 shares traded on May 12, 2016 on the BSE exchange, with share price at ₹31.2.