V.I.P. Industries Limited (BOM:507880)
India · Delayed Price · Currency is INR 366.50
+4.90 (1.36%)
At close: Mar 6, 2026
V.I.P. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 358.05 | 371.00 | 358.00 | 366.50 | 366.50 | 1.36% | 5,899 |
| Mar 5, 2026 | 357.15 | 362.40 | 354.55 | 361.60 | 361.60 | 1.99% | 3,118 |
| Mar 4, 2026 | 346.45 | 358.15 | 339.50 | 354.55 | 354.55 | 0.70% | 10,058 |
| Mar 2, 2026 | 349.90 | 358.70 | 341.00 | 352.10 | 352.10 | -1.58% | 4,498 |
| Feb 27, 2026 | 356.85 | 363.20 | 356.25 | 357.75 | 357.75 | -0.68% | 7,727 |
| Feb 26, 2026 | 362.85 | 364.15 | 355.00 | 360.20 | 360.20 | -0.37% | 7,228 |
| Feb 25, 2026 | 366.00 | 366.95 | 359.55 | 361.55 | 361.55 | -1.19% | 4,646 |
| Feb 24, 2026 | 368.00 | 368.10 | 362.10 | 365.90 | 365.90 | -1.64% | 7,264 |
| Feb 23, 2026 | 368.85 | 373.50 | 367.15 | 372.00 | 372.00 | 0.90% | 3,840 |
| Feb 20, 2026 | 350.80 | 371.30 | 350.80 | 368.70 | 368.70 | 3.54% | 10,741 |
| Feb 19, 2026 | 365.25 | 371.90 | 352.90 | 356.10 | 356.10 | -3.78% | 33,726 |
| Feb 18, 2026 | 382.70 | 383.45 | 368.00 | 370.10 | 370.10 | -3.32% | 11,178 |
| Feb 17, 2026 | 380.25 | 384.05 | 373.40 | 382.80 | 382.80 | 0.67% | 3,198 |
| Feb 16, 2026 | 388.45 | 388.45 | 377.00 | 380.25 | 380.25 | -2.30% | 12,506 |
| Feb 13, 2026 | 376.80 | 395.95 | 371.90 | 389.20 | 389.20 | 2.25% | 20,995 |
| Feb 12, 2026 | 385.35 | 390.95 | 379.00 | 380.65 | 380.65 | -2.68% | 3,943 |
| Feb 11, 2026 | 401.50 | 402.40 | 386.00 | 391.15 | 391.15 | -2.58% | 9,306 |
| Feb 10, 2026 | 386.75 | 404.85 | 384.95 | 401.50 | 401.50 | 4.52% | 21,692 |
| Feb 9, 2026 | 380.50 | 388.00 | 380.05 | 384.15 | 384.15 | -0.27% | 4,936 |
| Feb 6, 2026 | 372.70 | 389.65 | 372.70 | 385.20 | 385.20 | -0.58% | 4,501 |
| Feb 5, 2026 | 370.95 | 389.00 | 370.20 | 387.45 | 387.45 | 3.13% | 5,996 |
| Feb 4, 2026 | 375.50 | 377.80 | 368.30 | 375.70 | 375.70 | 0.05% | 3,416 |
| Feb 3, 2026 | 381.95 | 382.00 | 375.00 | 375.50 | 375.50 | 1.65% | 5,797 |
| Feb 2, 2026 | 358.05 | 370.70 | 358.05 | 369.40 | 369.40 | -0.14% | 4,454 |
| Feb 1, 2026 | 367.05 | 375.05 | 367.05 | 369.90 | 369.90 | -1.57% | 2,739 |
| Jan 30, 2026 | 378.25 | 379.75 | 353.55 | 375.80 | 375.80 | 3.98% | 13,015 |
| Jan 29, 2026 | 360.55 | 362.00 | 354.05 | 361.40 | 361.40 | -0.29% | 16,884 |
| Jan 28, 2026 | 342.00 | 364.50 | 342.00 | 362.45 | 362.45 | 6.00% | 9,234 |
| Jan 27, 2026 | 347.10 | 348.15 | 335.55 | 341.95 | 341.95 | -1.41% | 15,830 |
| Jan 23, 2026 | 350.20 | 352.05 | 344.50 | 346.85 | 346.85 | -0.96% | 6,205 |
| Jan 22, 2026 | 347.80 | 354.00 | 342.15 | 350.20 | 350.20 | 0.70% | 8,283 |
| Jan 21, 2026 | 351.45 | 353.15 | 343.55 | 347.75 | 347.75 | -1.17% | 16,438 |
| Jan 20, 2026 | 359.95 | 362.60 | 347.05 | 351.85 | 351.85 | -2.26% | 14,928 |
| Jan 19, 2026 | 360.55 | 367.50 | 357.10 | 360.00 | 360.00 | -2.62% | 5,681 |
| Jan 16, 2026 | 369.70 | 370.95 | 360.00 | 369.70 | 369.70 | 1.93% | 8,411 |
| Jan 14, 2026 | 373.50 | 374.50 | 359.05 | 362.70 | 362.70 | -3.15% | 12,610 |
| Jan 13, 2026 | 374.05 | 378.25 | 372.20 | 374.50 | 374.50 | 0.35% | 7,838 |
| Jan 12, 2026 | 388.00 | 388.00 | 366.35 | 373.20 | 373.20 | -3.85% | 39,878 |
| Jan 9, 2026 | 386.70 | 392.35 | 382.00 | 388.15 | 388.15 | 0.37% | 13,659 |
| Jan 8, 2026 | 381.75 | 390.00 | 381.75 | 386.70 | 386.70 | 0.60% | 11,753 |
| Jan 7, 2026 | 379.00 | 385.00 | 378.95 | 384.40 | 384.40 | 0.68% | 5,218 |
| Jan 6, 2026 | 385.65 | 385.65 | 377.95 | 381.80 | 381.80 | -0.86% | 17,480 |
| Jan 5, 2026 | 388.70 | 389.10 | 381.00 | 385.10 | 385.10 | -0.91% | 25,598 |
| Jan 2, 2026 | 380.05 | 390.75 | 380.05 | 388.65 | 388.65 | 1.48% | 22,607 |
| Jan 1, 2026 | 381.00 | 384.95 | 379.80 | 383.00 | 383.00 | 0.29% | 15,728 |
| Dec 31, 2025 | 381.95 | 384.85 | 378.75 | 381.90 | 381.90 | 0.65% | 21,244 |
| Dec 30, 2025 | 378.90 | 382.60 | 374.05 | 379.45 | 379.45 | -0.32% | 52,700 |
| Dec 29, 2025 | 386.05 | 388.65 | 375.55 | 380.65 | 380.65 | -1.54% | 151,239 |
| Dec 26, 2025 | 397.80 | 410.00 | 382.80 | 386.60 | 386.60 | -5.28% | 498,246 |
| Dec 24, 2025 | 364.55 | 436.40 | 364.55 | 408.15 | 408.15 | 11.90% | 41,818,770 |