Price Data Selection & Download
Vipul Organics Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4172 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see Vipul Organics stock price NSE.
Share Price All Time High
₹309.00
June 09, 2026
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
Share Price History Data (Jan 2008 - Sep 2026)
VIPULORG daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹268.70 | ₹268.70 | ₹257.05 | ₹259.85 | 687 |
| 2026-09-17 | ₹258.00 | ₹267.00 | ₹255.35 | ₹263.95 | 2,806 |
| 2026-09-16 | ₹256.55 | ₹260.35 | ₹253.00 | ₹258.40 | 6,267 |
| 2026-09-15 | ₹265.70 | ₹270.00 | ₹256.00 | ₹260.05 | 4,044 |
| 2026-09-11 | ₹277.00 | ₹277.00 | ₹262.85 | ₹268.90 | 8,459 |
| 2026-09-10 | ₹267.60 | ₹273.80 | ₹265.60 | ₹271.05 | 3,160 |
| 2026-09-09 | ₹272.00 | ₹275.00 | ₹267.55 | ₹270.30 | 5,431 |
| 2026-09-08 | ₹274.00 | ₹275.00 | ₹266.00 | ₹270.75 | 3,034 |
| 2026-09-07 | ₹277.00 | ₹277.00 | ₹266.05 | ₹270.85 | 7,300 |
| 2026-09-04 | ₹270.00 | ₹275.75 | ₹265.10 | ₹269.20 | 5,099 |
| 2026-09-03 | ₹271.10 | ₹281.25 | ₹265.50 | ₹269.15 | 26,190 |
| 2026-09-02 | ₹274.85 | ₹288.95 | ₹270.20 | ₹277.45 | 42,156 |
| 2026-09-01 | ₹268.00 | ₹294.00 | ₹265.00 | ₹274.85 | 73,031 |
| 2026-08-31 | ₹265.70 | ₹269.00 | ₹265.70 | ₹267.85 | 5,037 |
| 2026-08-28 | ₹264.90 | ₹268.40 | ₹258.00 | ₹265.70 | 3,636 |
| 2026-08-27 | ₹258.00 | ₹266.00 | ₹258.00 | ₹259.35 | 3,875 |
| 2026-08-26 | ₹253.90 | ₹273.95 | ₹253.35 | ₹257.45 | 9,087 |
| 2026-08-25 | ₹265.55 | ₹265.55 | ₹254.60 | ₹256.65 | 4,132 |
| 2026-08-24 | ₹267.25 | ₹278.95 | ₹257.00 | ₹260.90 | 6,271 |
| 2026-08-21 | ₹265.95 | ₹275.50 | ₹257.15 | ₹272.80 | 22,328 |
| 2026-08-20 | ₹249.40 | ₹270.60 | ₹249.40 | ₹262.60 | 34,945 |
| 2026-08-19 | ₹254.80 | ₹255.00 | ₹238.00 | ₹246.00 | 21,675 |
| 2026-08-18 | ₹241.05 | ₹252.85 | ₹241.05 | ₹243.65 | 1,511 |
| 2026-08-17 | ₹254.80 | ₹254.80 | ₹246.55 | ₹247.25 | 2,400 |
| 2026-08-14 | ₹248.95 | ₹248.95 | ₹238.50 | ₹244.60 | 4,499 |
| 2026-08-13 | ₹257.95 | ₹257.95 | ₹240.10 | ₹241.50 | 3,464 |
| 2026-08-12 | ₹244.00 | ₹252.95 | ₹242.00 | ₹249.20 | 555 |
| 2026-08-11 | ₹248.00 | ₹248.00 | ₹241.30 | ₹243.10 | 1,155 |
| 2026-08-10 | ₹246.00 | ₹253.95 | ₹238.05 | ₹244.45 | 1,259 |
| 2026-08-07 | ₹246.95 | ₹251.75 | ₹244.05 | ₹245.40 | 1,750 |
| 2026-08-06 | ₹245.10 | ₹254.75 | ₹245.00 | ₹246.85 | 3,660 |
| 2026-08-05 | ₹238.05 | ₹254.75 | ₹238.00 | ₹251.35 | 4,239 |
| 2026-08-04 | ₹249.00 | ₹249.00 | ₹238.00 | ₹242.05 | 2,181 |
| 2026-08-03 | ₹248.75 | ₹248.75 | ₹239.00 | ₹243.50 | 2,477 |
| 2026-07-31 | ₹252.80 | ₹253.00 | ₹238.80 | ₹239.65 | 14,223 |
| 2026-07-30 | ₹266.00 | ₹266.00 | ₹245.25 | ₹252.80 | 11,426 |
| 2026-07-29 | ₹269.95 | ₹277.00 | ₹263.95 | ₹265.25 | 19,453 |
| 2026-07-28 | ₹254.95 | ₹270.00 | ₹253.00 | ₹264.80 | 23,367 |
| 2026-07-27 | ₹247.00 | ₹260.00 | ₹240.00 | ₹249.95 | 14,998 |
| 2026-07-24 | ₹245.80 | ₹245.80 | ₹238.00 | ₹242.15 | 6,166 |
| 2026-07-23 | ₹248.85 | ₹248.85 | ₹237.00 | ₹240.35 | 5,351 |
| 2026-07-22 | ₹248.15 | ₹248.15 | ₹240.10 | ₹240.65 | 2,068 |
| 2026-07-21 | ₹247.15 | ₹247.15 | ₹242.00 | ₹243.25 | 3,119 |
| 2026-07-20 | ₹243.40 | ₹249.85 | ₹243.00 | ₹245.55 | 2,134 |
| 2026-07-17 | ₹246.25 | ₹252.80 | ₹241.25 | ₹242.10 | 3,748 |
| 2026-07-16 | ₹247.60 | ₹248.95 | ₹245.65 | ₹246.25 | 1,937 |
| 2026-07-15 | ₹248.00 | ₹251.00 | ₹245.15 | ₹247.60 | 1,945 |
| 2026-07-14 | ₹249.20 | ₹250.45 | ₹245.00 | ₹248.75 | 1,584 |
| 2026-07-13 | ₹268.00 | ₹268.00 | ₹245.55 | ₹249.25 | 22,729 |
| 2026-07-10 | ₹255.10 | ₹265.50 | ₹252.35 | ₹264.75 | 10,787 |
| 2026-07-09 | ₹261.00 | ₹261.00 | ₹252.00 | ₹254.75 | 5,452 |
| 2026-07-08 | ₹253.00 | ₹260.40 | ₹246.65 | ₹250.55 | 5,626 |
| 2026-07-07 | ₹255.90 | ₹260.00 | ₹245.00 | ₹258.20 | 9,092 |
| 2026-07-06 | ₹244.00 | ₹254.90 | ₹244.00 | ₹246.70 | 7,127 |
| 2026-07-03 | ₹247.10 | ₹254.00 | ₹247.10 | ₹250.00 | 6,739 |
| 2026-07-02 | ₹261.05 | ₹261.05 | ₹252.00 | ₹252.65 | 5,592 |
| 2026-07-01 | ₹260.75 | ₹265.95 | ₹258.35 | ₹261.30 | 3,877 |
| 2026-06-30 | ₹263.00 | ₹263.00 | ₹256.55 | ₹260.75 | 4,410 |
| 2026-06-29 | ₹263.95 | ₹263.95 | ₹252.30 | ₹260.10 | 4,837 |
| 2026-06-25 | ₹258.00 | ₹264.85 | ₹255.05 | ₹259.10 | 967 |
| 2026-06-24 | ₹258.85 | ₹260.95 | ₹255.40 | ₹258.15 | 4,309 |
| 2026-06-23 | ₹271.50 | ₹271.50 | ₹260.00 | ₹260.95 | 14,971 |
| 2026-06-22 | ₹264.85 | ₹269.00 | ₹259.95 | ₹265.50 | 27,723 |
| 2026-06-19 | ₹263.45 | ₹265.85 | ₹252.95 | ₹260.00 | 26,017 |
| 2026-06-18 | ₹262.00 | ₹267.00 | ₹255.00 | ₹258.90 | 16,922 |
| 2026-06-17 | ₹268.95 | ₹268.95 | ₹255.00 | ₹256.35 | 10,976 |
| 2026-06-16 | ₹273.95 | ₹278.95 | ₹259.00 | ₹261.80 | 8,359 |
| 2026-06-15 | ₹270.00 | ₹282.00 | ₹261.00 | ₹269.05 | 16,591 |
| 2026-06-12 | ₹276.15 | ₹285.85 | ₹265.00 | ₹269.35 | 31,328 |
| 2026-06-11 | ₹281.00 | ₹290.00 | ₹271.60 | ₹278.85 | 54,178 |
| 2026-06-10 | ₹287.95 | ₹292.95 | ₹273.35 | ₹281.70 | 32,173 |
| 2026-06-09 | ₹276.75 | ₹309.00 | ₹275.95 | ₹286.75 | 87,970 |
| 2026-06-08 | ₹240.00 | ₹279.90 | ₹239.80 | ₹269.90 | 110,691 |
| 2026-06-05 | ₹223.00 | ₹242.20 | ₹223.00 | ₹240.50 | 77,086 |
| 2026-06-04 | ₹207.65 | ₹220.00 | ₹202.00 | ₹219.05 | 28,810 |
| 2026-06-03 | ₹209.00 | ₹209.00 | ₹202.55 | ₹204.70 | 5,778 |
| 2026-06-02 | ₹204.90 | ₹205.90 | ₹201.10 | ₹202.80 | 10,692 |
| 2026-06-01 | ₹208.50 | ₹208.50 | ₹196.30 | ₹199.15 | 5,159 |
| 2026-05-29 | ₹204.30 | ₹208.75 | ₹198.50 | ₹200.55 | 11,322 |
| 2026-05-27 | ₹200.00 | ₹205.00 | ₹192.30 | ₹195.65 | 16,932 |
| 2026-05-26 | ₹202.00 | ₹202.00 | ₹196.40 | ₹197.70 | 3,100 |
| 2026-05-25 | ₹205.90 | ₹205.90 | ₹200.20 | ₹201.70 | 1,405 |
| 2026-05-22 | ₹204.90 | ₹207.05 | ₹201.00 | ₹201.95 | 7,733 |
| 2026-05-21 | ₹199.80 | ₹206.00 | ₹199.80 | ₹204.95 | 14,638 |
| 2026-05-20 | ₹203.00 | ₹203.00 | ₹195.55 | ₹196.30 | 2,853 |
| 2026-05-19 | ₹199.00 | ₹201.00 | ₹196.00 | ₹199.25 | 1,781 |
| 2026-05-18 | ₹200.05 | ₹200.05 | ₹190.55 | ₹197.00 | 7,526 |
| 2026-05-15 | ₹200.10 | ₹200.95 | ₹194.10 | ₹195.00 | 4,250 |
| 2026-05-14 | ₹199.00 | ₹203.00 | ₹198.95 | ₹200.90 | 3,281 |
| 2026-05-13 | ₹195.15 | ₹203.70 | ₹195.15 | ₹200.00 | 2,580 |
| 2026-05-12 | ₹204.95 | ₹205.05 | ₹195.30 | ₹196.65 | 6,574 |
| 2026-05-11 | ₹209.10 | ₹210.00 | ₹197.55 | ₹199.75 | 13,488 |
| 2026-05-08 | ₹206.95 | ₹208.00 | ₹202.50 | ₹203.30 | 2,298 |
| 2026-05-07 | ₹201.60 | ₹207.10 | ₹201.50 | ₹204.00 | 3,518 |
| 2026-05-06 | ₹203.60 | ₹211.00 | ₹196.25 | ₹198.85 | 3,459 |
| 2026-05-05 | ₹200.60 | ₹205.90 | ₹197.00 | ₹203.80 | 6,814 |
| 2026-05-04 | ₹195.25 | ₹202.05 | ₹185.60 | ₹200.60 | 8,870 |
| 2026-04-30 | ₹199.95 | ₹199.95 | ₹185.15 | ₹195.25 | 2,763 |
| 2026-04-29 | ₹207.55 | ₹207.55 | ₹195.55 | ₹195.55 | 2,824 |
| 2026-04-28 | ₹204.95 | ₹204.95 | ₹195.05 | ₹197.05 | 3,299 |
| 2026-04-27 | ₹200.05 | ₹206.50 | ₹192.20 | ₹196.50 | 4,095 |
| 2026-04-24 | ₹195.80 | ₹197.00 | ₹190.00 | ₹194.75 | 2,991 |
| 2026-04-23 | ₹200.10 | ₹200.80 | ₹194.40 | ₹200.25 | 1,212 |
| 2026-04-22 | ₹213.05 | ₹213.05 | ₹191.10 | ₹199.10 | 12,725 |
| 2026-04-21 | ₹213.00 | ₹213.00 | ₹206.60 | ₹210.10 | 1,410 |
| 2026-04-20 | ₹205.00 | ₹213.00 | ₹195.00 | ₹207.40 | 9,503 |
| 2026-04-17 | ₹193.45 | ₹197.00 | ₹190.00 | ₹196.75 | 3,407 |
| 2026-04-16 | ₹193.40 | ₹194.35 | ₹190.95 | ₹193.40 | 2,830 |
| 2026-04-15 | ₹198.00 | ₹198.00 | ₹185.00 | ₹193.40 | 9,110 |
| 2026-04-13 | ₹191.95 | ₹191.95 | ₹186.95 | ₹186.95 | 1,005 |
| 2026-04-10 | ₹177.00 | ₹196.00 | ₹177.00 | ₹193.25 | 9,614 |
| 2026-04-09 | ₹187.15 | ₹187.15 | ₹175.00 | ₹179.35 | 1,205 |
| 2026-04-08 | ₹183.60 | ₹183.60 | ₹176.90 | ₹178.50 | 5,023 |
| 2026-04-07 | ₹174.95 | ₹183.00 | ₹172.60 | ₹181.55 | 2,437 |
| 2026-04-06 | ₹178.95 | ₹178.95 | ₹167.00 | ₹171.80 | 4,132 |
| 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 - Sep 2026)
VIPULORG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+15.46%
₹225.05 → ₹259.85
Year to Date
Price Volatility
13.75%
Low Volatility
Year to Date
Average Daily Volume
9,961
Year to Date Average
BSE Exchange
Vipul Organics Share Price History – Frequently Asked Questions
Common questions about VIPULORG historical data and records. Review VIPULORG earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Vipul Organics (VIPULORG)?
The all-time high share price of Vipul Organics was ₹309.0 recorded on June 09, 2026 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.