Vipul share price history

NSE: VIPULLTDBSE: 511726RealtySmall Cap

₹8.62₹0.38 (4.22%)BSE ₹8.67

Share price at the NSE close on 23 Oct 2026. Previous close ₹9.00.

52-week range of traded prices to 23 Oct 2026

₹7.38Low, 3 Dec 2025₹18.60High, 14 Jul 2026

Market cap: ₹122 Cr2,610th largest listed
P/E: Lossover the last 12 months
P/B: 0.3
Dividend yield: Nonein the last 12 months
ROE: −2.1%
ROE without one-offs: −4.1%
ROCE: −9.5%
Debt to equity: 0.22
Volume, NSE: 2,67,20853.1% delivered

Vipul share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Vipul's share price is on record from 4 May 2010, when it closed at ₹25.40, to 23 Oct 2026. Its highest close was ₹99.45 on 7 Sep 2017 and its lowest ₹4.70 on 26 Mar 2014. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 4 May 2010 are not shown: on 4 May 2010 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.62	−30.9%	17.81	8.62	12.69	18.60	8.55	9,24,09,331
2025	12.47	−47.5%	23.27	7.46	23.27	23.27	7.38	10,50,46,685
2024	23.75	+37.7%	50.49	15.25	17.40	53.01	15.00	20,22,99,203
2023	17.25	+0.3%	20.00	10.50	17.45	20.40	10.05	2,49,37,537
2022	17.20	−30.1%	25.70	11.15	24.60	26.55	11.00	1,56,82,474
2021	24.60	+21.8%	41.05	18.25	20.90	41.95	17.65	1,11,55,828
2020	20.20	+7.7%	34.15	12.00	18.75	34.70	11.40	45,99,224
2019	18.75	−42.0%	51.00	17.20	32.75	54.90	16.60	2,72,13,160
2018	32.35	−57.4%	75.70	32.35	75.15	78.25	32.10	1,46,00,176
2017	75.85	+34.4%	99.45	57.70	59.00	104.00	56.00	5,22,19,685
2016	56.45	+7.5%	94.55	40.00	53.15	100.70	39.30	4,07,46,642
2015BSE close	52.50	+34.6%	65.80	35.50	39.10	68.50	33.50	4,27,98,937
2014	39.00	+584.2%	41.30	4.70	5.50	41.50	4.60	1,37,23,861
2013	5.70	−43.6%	10.40	5.65	10.45	11.25	5.45	5,94,756
2012	10.10	+16.8%	13.85	7.65	8.00	14.70	7.50	16,68,717
2011	8.65	−52.3%	18.70	8.30	18.60	19.85	7.30	22,98,332
2010BSE close	18.15	–	25.70	17.35	25.80	26.95	16.50	30,75,941

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 4 May 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.62	−21.6%	11.18	11.18	8.56	24,20,324
Sep 2026	11.00	−27.3%	14.84	14.84	10.00	36,13,105
Aug 2026	15.14	+25.6%	11.81	16.39	10.90	41,74,947
Jul 2026	12.05	−15.6%	14.40	18.60	10.95	3,24,46,998
Jun 2026	14.28	+62.1%	9.24	14.29	8.60	1,85,23,219
May 2026	8.81	−9.4%	9.88	9.88	8.55	24,51,574
Apr 2026	9.72	−8.0%	10.35	11.15	9.67	97,73,213
Mar 2026	10.56	−20.0%	12.61	13.69	10.56	30,26,335
Feb 2026	13.20	+12.9%	11.46	13.31	9.76	98,58,460
Jan 2026	11.69	−6.3%	12.69	13.10	9.90	61,21,156
Dec 2025	12.47	+48.3%	8.24	12.84	7.38	2,20,49,844
Nov 2025	8.41	+5.1%	8.14	10.57	7.83	1,12,27,154
Oct 2025	8.00	−13.8%	9.65	9.94	7.58	94,24,190
Sep 2025	9.28	−4.2%	9.69	11.19	9.10	49,63,991
Aug 2025	9.69	−1.2%	10.30	11.91	9.44	81,81,399
Jul 2025	9.81	−19.1%	12.39	12.39	8.32	66,99,672
Jun 2025	12.12	+5.3%	11.50	12.34	10.78	25,61,415
May 2025	11.51	−5.3%	12.00	12.97	10.62	99,54,610
Apr 2025	12.16	+19.1%	10.10	13.06	10.10	47,87,356
Mar 2025	10.21	−7.4%	11.45	12.98	9.94	88,39,473
Feb 2025	11.03	−30.8%	15.90	17.09	11.03	87,27,968
Jan 2025	15.94	−32.9%	23.27	23.27	15.01	76,29,613
Dec 2024	23.75	−12.0%	26.90	31.58	22.91	97,54,068
Nov 2024	26.99	−8.7%	31.04	32.50	24.83	1,27,04,057
Oct 2024	29.57	−14.3%	36.00	41.83	27.50	2,16,33,408
Sep 2024	34.49	−3.7%	35.82	36.80	32.86	5,56,50,979
Aug 2024	35.82	−15.4%	43.39	43.40	29.43	4,90,90,169
Jul 2024	42.35	−5.9%	44.99	53.01	41.52	1,78,58,524
Jun 2024	44.99	+10.5%	41.50	47.40	39.10	1,04,41,408
May 2024	40.70	+19.9%	34.00	42.60	34.00	52,50,328
Apr 2024	33.95	+26.9%	27.95	34.65	26.80	48,62,961
Mar 2024	26.75	−6.1%	29.90	33.95	24.85	73,63,795
Feb 2024	28.50	+82.1%	16.25	28.50	15.00	28,91,464
Jan 2024	15.65	−9.3%	17.40	19.10	15.50	47,98,042
Dec 2023	17.25	−6.5%	18.45	19.60	16.05	17,36,103
Nov 2023	18.45	+9.5%	17.45	20.40	17.15	51,59,524
Oct 2023	16.85	−0.9%	16.95	17.15	14.20	41,30,727
Sep 2023	17.00	+14.1%	14.95	19.00	13.20	51,56,960
Aug 2023	14.90	+9.2%	14.10	16.95	13.25	22,54,424
Jul 2023	13.65	0.0%	13.65	14.85	12.85	22,32,681
Jun 2023	13.65	−17.8%	16.70	16.90	13.15	4,21,151
May 2023	16.60	+20.3%	14.15	17.40	14.00	6,29,913
Apr 2023	13.80	+24.9%	11.55	15.50	10.60	14,47,185
Mar 2023	11.05	−16.3%	13.10	13.40	10.05	5,97,543
Feb 2023	13.20	−22.1%	17.70	17.75	12.45	3,13,000
Jan 2023	16.95	−1.5%	17.45	19.00	16.20	8,58,326
Dec 2022	17.20	+35.4%	12.70	18.25	12.60	15,94,258
Nov 2022	12.70	+10.0%	11.95	13.80	11.00	8,36,524
Oct 2022	11.55	+2.7%	11.45	13.45	11.00	4,61,784
Sep 2022	11.25	−12.5%	13.05	13.90	11.10	20,80,151
Aug 2022	12.85	−26.1%	18.25	19.05	11.80	36,70,268
Jul 2022	17.40	+1.8%	17.20	17.85	15.70	10,95,867
Jun 2022	17.10	−12.5%	19.95	20.50	16.50	5,22,011
May 2022	19.55	−17.2%	22.75	23.75	18.10	1,44,892
Apr 2022	23.60	+30.7%	19.15	26.55	17.90	15,83,597
Mar 2022	18.05	+2.8%	17.95	19.80	16.70	13,27,813
Feb 2022	17.55	−20.9%	22.80	22.90	16.70	7,79,363
Jan 2022	22.20	−9.8%	24.60	26.25	21.00	15,85,946
Dec 2021	24.60	+4.9%	23.75	30.05	22.70	8,94,675
Nov 2021	23.45	−12.0%	26.15	30.00	22.55	4,58,110
Oct 2021	26.65	−12.0%	29.15	31.30	26.10	2,31,904
Sep 2021	30.30	−5.6%	33.60	37.85	28.20	3,90,202
Aug 2021	32.10	−14.7%	39.00	39.00	25.90	7,25,364
Jul 2021	37.65	+3.4%	35.15	41.95	32.15	21,21,103
Jun 2021	36.40	+31.4%	26.55	39.45	26.55	14,02,594
May 2021	27.70	+2.8%	27.55	33.10	24.05	6,36,197
Apr 2021	26.95	−8.6%	30.20	31.50	26.60	1,94,031
Mar 2021	29.50	+2.6%	30.15	38.35	29.05	17,83,217
Feb 2021	28.75	+57.5%	17.90	28.75	17.90	15,84,769
Jan 2021	18.25	−9.7%	20.90	23.70	17.65	7,33,662
Dec 2020	20.20	+32.0%	15.30	26.60	15.10	13,88,673
Nov 2020	15.30	+15.0%	13.45	15.75	12.95	1,41,978
Oct 2020	13.30	−6.3%	13.80	14.30	12.55	1,15,220
Sep 2020	14.20	−10.1%	15.50	16.50	12.55	1,49,587
Aug 2020	15.80	+21.1%	12.50	16.70	12.50	3,01,491
Jul 2020	13.05	−19.4%	17.00	17.00	12.95	1,96,151
Jun 2020	16.20	+10.2%	15.35	16.60	14.00	9,90,408
May 2020	14.70	−10.9%	16.50	17.30	14.30	78,758
Apr 2020	16.50	+31.0%	13.20	19.00	12.50	65,160
Mar 2020	12.60	−31.7%	19.35	19.35	11.40	68,556
Feb 2020	18.45	−21.5%	24.00	24.45	18.00	1,22,575
Jan 2020	23.50	+25.3%	18.75	34.70	18.20	9,80,667
Dec 2019	18.75	−11.3%	22.45	23.00	16.60	6,57,159
Nov 2019	21.15	−23.5%	28.30	29.05	20.60	13,38,799
Oct 2019	27.65	−16.7%	33.50	34.00	26.25	21,77,679
Sep 2019	33.20	−2.4%	33.50	35.40	31.50	22,71,855
Aug 2019	34.00	+4.9%	32.40	38.00	30.10	27,59,377
Jul 2019	32.40	−28.2%	45.45	46.40	30.50	32,07,504
Jun 2019	45.15	+0.7%	45.00	53.70	35.20	1,21,37,814
May 2019	44.85	−3.3%	46.60	54.90	40.00	4,42,078
Apr 2019	46.40	+25.4%	37.00	49.00	35.25	6,34,799
Mar 2019	37.00	+0.3%	36.00	46.65	36.00	7,51,411
Feb 2019	36.90	+3.1%	35.85	38.25	29.65	3,64,307
Jan 2019	35.80	+10.7%	32.75	35.85	26.95	4,70,378
Dec 2018	32.35	−15.1%	38.75	39.25	32.10	7,43,387
Nov 2018	38.10	−17.7%	46.25	48.90	37.60	10,88,561
Oct 2018	46.30	−12.8%	53.50	55.50	45.05	20,96,998
Sep 2018	53.10	+3.5%	52.50	57.20	50.50	13,22,529
Aug 2018	51.30	+14.5%	44.50	58.80	43.90	26,40,271
Jul 2018	44.80	−14.9%	53.00	54.90	43.80	11,05,663
Jun 2018	52.65	−1.4%	54.00	54.80	45.00	16,75,097
May 2018	53.40	−2.8%	55.00	58.80	50.05	4,45,729
Apr 2018	54.95	+2.8%	53.55	75.80	53.40	18,53,625
Mar 2018	53.45	−14.8%	63.95	70.00	51.80	4,57,070
Feb 2018	62.75	−14.7%	73.00	75.50	61.10	7,45,483
Jan 2018	73.60	−3.0%	75.15	78.25	70.00	4,25,763
Dec 2017	75.85	−3.4%	79.35	79.90	69.10	5,16,695
Nov 2017	78.50	−11.5%	87.25	104.00	78.00	69,20,302
Oct 2017	88.75	+9.8%	80.85	97.00	80.45	42,22,179
Sep 2017	80.85	−13.7%	94.45	103.10	77.05	69,68,459
Aug 2017	93.70	+13.6%	83.00	102.50	74.00	55,55,739
Jul 2017	82.50	+3.2%	80.00	91.50	79.00	37,85,766
Jun 2017	79.95	−1.5%	82.35	88.00	78.00	32,26,438
May 2017	81.15	−7.4%	87.60	97.90	80.50	65,96,194
Apr 2017	87.60	+41.3%	63.00	88.50	59.80	44,19,942
Mar 2017	62.00	−9.6%	69.80	80.75	57.50	19,56,121
Feb 2017	68.60	−17.6%	83.00	85.20	66.15	27,18,131
Jan 2017	83.25	+47.5%	59.00	90.75	56.00	53,33,719
Dec 2016	56.45	−9.9%	62.50	64.50	53.60	10,34,533
Nov 2016	62.65	−33.2%	94.10	94.25	55.00	40,09,158
Oct 2016	93.75	+8.1%	86.75	98.00	80.65	57,53,115
Sep 2016	86.75	+23.9%	70.10	100.70	68.00	70,75,929
Aug 2016	70.00	+2.2%	68.95	75.50	60.00	40,38,667
Jul 2016	68.50	+16.4%	58.00	69.90	54.50	57,92,614
Jun 2016	58.85	+11.0%	52.95	59.80	50.50	39,62,930
May 2016	53.00	+1.6%	52.25	56.00	51.90	39,00,881
Apr 2016	52.15	+28.4%	42.60	52.60	42.60	42,15,944
Mar 2016	40.60	−11.5%	45.00	45.00	39.30	3,19,048
Feb 2016	45.90	−2.3%	47.80	48.00	45.00	3,90,733
Jan 2016	47.00	−10.5%	53.15	55.30	45.40	2,53,090
Dec 2015	52.50	−10.6%	58.10	60.45	50.90	1,35,601
Nov 2015	58.70	+3.4%	55.65	62.00	55.65	4,03,501
Oct 2015	56.75	+1.4%	56.50	68.50	53.70	38,00,593
Sep 2015	55.95	+35.8%	41.50	60.90	38.00	17,92,990
Aug 2015	41.20	+2.6%	41.00	58.50	33.50	33,93,112
Jul 2015	40.15	−19.5%	50.00	51.80	37.60	39,52,893
Jun 2015	49.90	−2.1%	51.00	58.60	47.00	38,48,870
May 2015	50.95	−2.7%	53.50	55.80	46.05	36,60,486
Apr 2015BSE close	52.35	+16.7%	45.00	62.40	41.50	73,47,107
Mar 2015BSE close	44.85	+4.3%	43.25	46.85	39.65	73,56,739
Feb 2015BSE close	43.00	−5.0%	46.75	50.00	41.30	26,48,599
Jan 2015BSE close	45.25	+16.0%	39.10	51.10	37.40	44,58,446
Dec 2014	39.00	+0.4%	40.50	40.50	34.50	49,00,230
Nov 2014	38.85	+7.9%	35.50	41.50	34.20	18,48,696
Oct 2014	36.00	+3.3%	33.60	36.05	29.95	5,38,773
Sep 2014	34.85	+72.5%	19.85	38.25	19.65	32,09,595
Aug 2014	20.20	−0.2%	20.05	22.40	18.10	4,27,223
Jul 2014	20.25	+44.6%	14.70	25.60	14.70	20,87,983
Jun 2014	14.00	+56.4%	9.15	14.00	8.60	2,81,850
May 2014	8.95	+35.6%	6.30	10.00	6.00	1,88,438
Apr 2014	6.60	+32.0%	5.00	6.65	4.80	64,242
Mar 2014	5.00	−2.9%	5.15	5.60	4.60	34,968
Feb 2014	5.15	−14.9%	6.00	6.20	4.95	1,09,426
Jan 2014	6.05	+6.1%	5.50	6.45	5.30	32,437
Dec 2013	5.70	−2.6%	6.00	6.00	5.45	16,584
Nov 2013	5.85	−2.5%	6.00	7.15	5.65	3,170
Oct 2013	6.00	+3.4%	5.90	7.80	5.45	29,237
Sep 2013	5.80	−4.1%	6.00	6.75	5.80	11,346
Aug 2013	6.05	−31.6%	7.10	7.10	5.75	8,208
Jul 2013	8.85	+29.2%	6.70	8.85	6.10	32,929
Jun 2013	6.85	−2.1%	6.90	7.70	6.00	80,315
May 2013	7.00	+5.3%	7.30	7.90	6.00	84,157
Apr 2013	6.65	−10.7%	8.20	8.20	6.50	39,493
Mar 2013	7.45	−2.6%	7.60	8.20	6.30	1,30,052
Feb 2013	7.65	−16.8%	9.00	9.50	7.55	70,289
Jan 2013	9.20	−8.9%	10.45	11.25	9.00	88,976
Dec 2012	10.10	+1.0%	10.10	12.00	8.40	2,05,222
Nov 2012	10.00	−9.1%	10.75	11.30	9.65	1,66,871
Oct 2012	11.00	+20.9%	9.00	11.90	8.70	3,52,209
Sep 2012	9.10	+11.7%	8.15	9.50	7.90	61,636
Aug 2012	8.15	+1.9%	8.05	10.60	7.70	56,391
Jul 2012	8.00	−9.6%	8.90	10.00	7.65	67,016
Jun 2012	8.85	−3.8%	8.85	9.70	8.20	42,046
May 2012	9.20	−0.5%	10.00	10.00	7.50	83,612
Apr 2012	9.25	−15.9%	11.10	11.40	9.00	1,17,354
Mar 2012	11.00	−10.9%	12.00	12.70	10.30	55,849
Feb 2012	12.35	+16.5%	11.25	14.70	10.60	2,27,448
Jan 2012	10.60	+22.5%	8.00	11.60	8.00	2,33,063
Dec 2011	8.65	−8.5%	11.25	11.25	7.30	67,702
Nov 2011	9.45	−12.5%	10.50	11.80	8.55	44,021
Oct 2011	10.80	+3.3%	10.50	11.15	9.55	97,083
Sep 2011	10.45	−6.7%	10.75	12.85	9.80	1,62,245
Aug 2011	11.20	−12.8%	12.45	13.00	8.15	3,75,974
Jul 2011	12.85	+9.4%	11.00	16.40	11.00	4,29,015
Jun 2011	11.75	−3.3%	12.35	12.75	10.15	1,57,184
May 2011	12.15	−9.3%	13.05	13.45	11.50	1,55,324
Apr 2011	13.40	+8.5%	12.00	16.00	12.00	2,20,505
Mar 2011	12.35	−14.2%	14.50	15.45	12.10	2,08,141
Feb 2011	14.40	−9.7%	15.05	16.50	11.55	1,68,705
Jan 2011	15.95	−12.1%	18.60	19.85	14.50	2,12,433
Dec 2010	18.15	+0.3%	18.50	20.90	17.00	2,12,569
Nov 2010	18.10	−11.9%	20.50	22.95	16.50	2,81,242
Oct 2010	20.55	−5.1%	23.05	23.05	19.90	4,31,944
Sep 2010	21.65	+4.6%	20.15	24.60	20.15	9,54,915
Aug 2010	20.70	+2.7%	20.00	22.10	19.65	2,50,796
Jul 2010BSE close	20.15	−0.5%	20.90	23.80	20.00	3,89,988
Jun 2010BSE close	20.25	−4.0%	21.00	25.90	19.05	1,97,861
May 2010BSE close	21.10	–	25.80	26.95	19.35	3,56,626

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	8.62	9.45	8.56	8.62	8.81	2,67,208	53.1%
22 Oct 2026	8.99	9.55	8.75	9.00	9.04	63,986	72.3%
21 Oct 2026	9.57	9.98	9.11	9.17	9.36	82,994	72.8%
19 Oct 2026	10.30	10.30	9.54	9.56	9.78	1,12,379	66.4%
16 Oct 2026	9.78	9.97	9.60	9.82	9.79	1,23,477	75.6%
15 Oct 2026	9.50	9.83	9.43	9.55	9.57	93,621	72.3%
14 Oct 2026	9.70	9.88	9.49	9.50	9.57	1,87,015	63.8%
13 Oct 2026	10.40	10.82	9.80	9.93	10.27	2,95,405	71.9%
12 Oct 2026	10.01	10.31	10.00	10.31	10.30	2,18,829	85.0%
9 Oct 2026	9.39	9.82	8.90	9.82	9.11	2,76,893	–
8 Oct 2026	9.85	9.85	9.36	9.36	9.45	1,95,240	–
7 Oct 2026	10.20	10.71	9.69	9.85	9.88	2,95,796	–
6 Oct 2026	10.22	10.55	10.11	10.20	10.29	52,717	–
5 Oct 2026	10.46	10.55	10.35	10.49	10.47	68,050	–
1 Oct 2026	11.18	11.18	10.45	10.59	10.64	86,714	–
30 Sep 2026	11.00	11.83	11.00	11.00	11.29	8,32,267	–
29 Sep 2026	11.41	11.41	10.85	11.36	11.30	2,22,174	–
28 Sep 2026	10.36	10.87	10.00	10.87	10.46	1,60,221	–
25 Sep 2026	10.52	10.70	10.22	10.36	10.39	73,134	–
24 Sep 2026	10.99	11.08	10.54	10.56	10.59	8,34,651	–
23 Sep 2026	11.22	11.36	10.96	11.09	11.08	1,77,740	–
22 Sep 2026	11.99	12.00	11.45	11.45	11.56	2,35,569	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
24 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 May 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
19 May 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
29 Oct 2007	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
30 Mar 2007	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.