V.I.P. Industries Limited (BOM:507880)
India · Delayed Price · Currency is INR 318.25
-5.80 (-1.79%)
At close: Mar 27, 2026
V.I.P. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 324.00 | 325.55 | 310.00 | 318.25 | 318.25 | -1.79% | 16,231 |
| Mar 25, 2026 | 318.10 | 331.00 | 318.10 | 324.05 | 324.05 | 1.54% | 6,944 |
| Mar 24, 2026 | 331.35 | 331.35 | 315.00 | 319.15 | 319.15 | 0.27% | 16,921 |
| Mar 23, 2026 | 335.45 | 336.15 | 315.75 | 318.30 | 318.30 | -5.56% | 14,215 |
| Mar 20, 2026 | 324.00 | 348.90 | 322.25 | 337.05 | 337.05 | 4.04% | 10,902 |
| Mar 19, 2026 | 332.00 | 333.15 | 322.30 | 323.95 | 323.95 | -3.79% | 3,395 |
| Mar 18, 2026 | 336.55 | 341.45 | 335.40 | 336.70 | 336.70 | 1.40% | 9,657 |
| Mar 17, 2026 | 338.00 | 338.90 | 331.45 | 332.05 | 332.05 | -1.75% | 4,054 |
| Mar 16, 2026 | 337.90 | 340.00 | 331.80 | 337.95 | 337.95 | 0.03% | 10,008 |
| Mar 13, 2026 | 344.05 | 345.40 | 336.65 | 337.85 | 337.85 | -2.94% | 11,876 |
| Mar 12, 2026 | 343.50 | 355.00 | 343.00 | 348.10 | 348.10 | -0.68% | 6,897 |
| Mar 11, 2026 | 360.85 | 366.20 | 347.65 | 350.50 | 350.50 | -3.72% | 13,372 |
| Mar 10, 2026 | 355.00 | 364.95 | 355.00 | 364.05 | 364.05 | 2.81% | 3,829 |
| Mar 9, 2026 | 361.35 | 361.35 | 343.90 | 354.10 | 354.10 | -3.38% | 9,452 |
| 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 |