V.I.P. Industries Limited (BOM:507880)
India · Delayed Price · Currency is INR 347.75
-4.10 (-1.17%)
At close: Jan 21, 2026
V.I.P. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 364.05 | 367.30 | 361.50 | 364.75 | 364.75 | -0.04% | 3,642 |
| Dec 22, 2025 | 370.20 | 371.85 | 361.20 | 364.90 | 364.90 | 0.37% | 22,925 |
| Dec 19, 2025 | 349.80 | 384.00 | 347.05 | 363.55 | 363.55 | 4.27% | 30,855 |
| Dec 18, 2025 | 352.75 | 353.05 | 347.40 | 348.65 | 348.65 | -1.50% | 6,847 |
| Dec 17, 2025 | 352.25 | 354.70 | 350.05 | 353.95 | 353.95 | 0.20% | 3,247 |
| Dec 16, 2025 | 348.65 | 366.35 | 348.65 | 353.25 | 353.25 | -0.01% | 13,643 |
| Dec 15, 2025 | 348.25 | 354.75 | 347.90 | 353.30 | 353.30 | 0.57% | 366,004 |
| Dec 12, 2025 | 355.70 | 357.35 | 350.50 | 351.30 | 351.30 | -1.21% | 2,628 |
| Dec 11, 2025 | 352.30 | 359.45 | 349.80 | 355.60 | 355.60 | 0.44% | 4,851 |
| Dec 10, 2025 | 351.40 | 355.95 | 351.05 | 354.05 | 354.05 | 0.73% | 3,934 |
| Dec 9, 2025 | 347.95 | 353.95 | 340.90 | 351.50 | 351.50 | 0.96% | 15,886 |
| Dec 8, 2025 | 340.15 | 351.10 | 339.60 | 348.15 | 348.15 | 0.91% | 14,235 |
| Dec 5, 2025 | 350.30 | 351.60 | 343.70 | 345.00 | 345.00 | -1.48% | 10,762 |
| Dec 4, 2025 | 360.10 | 360.10 | 349.70 | 350.20 | 350.20 | -2.87% | 3,779 |
| Dec 3, 2025 | 353.45 | 363.15 | 348.65 | 360.55 | 360.55 | 2.25% | 13,482 |
| Dec 2, 2025 | 361.30 | 362.80 | 350.35 | 352.60 | 352.60 | -3.77% | 22,905 |
| Dec 1, 2025 | 379.00 | 379.00 | 365.00 | 366.40 | 366.40 | -2.67% | 14,834 |
| Nov 28, 2025 | 377.20 | 378.00 | 370.75 | 376.45 | 376.45 | -0.52% | 11,304 |
| Nov 27, 2025 | 369.45 | 380.00 | 369.40 | 378.40 | 378.40 | 2.42% | 15,244 |
| Nov 26, 2025 | 354.80 | 373.95 | 354.80 | 369.45 | 369.45 | 4.14% | 33,808 |
| Nov 25, 2025 | 368.00 | 368.00 | 353.85 | 354.75 | 354.75 | -4.23% | 14,376 |
| Nov 24, 2025 | 377.95 | 379.05 | 365.35 | 370.40 | 370.40 | -2.09% | 15,737 |
| Nov 21, 2025 | 382.65 | 384.15 | 376.15 | 378.30 | 378.30 | -1.14% | 19,257 |
| Nov 20, 2025 | 388.40 | 392.00 | 382.05 | 382.65 | 382.65 | -1.37% | 16,808 |
| Nov 19, 2025 | 390.05 | 393.15 | 386.70 | 387.95 | 387.95 | -0.56% | 8,932 |
| Nov 18, 2025 | 388.00 | 391.90 | 386.25 | 390.15 | 390.15 | 0.62% | 9,282 |
| Nov 17, 2025 | 390.00 | 404.20 | 386.75 | 387.75 | 387.75 | -2.64% | 27,427 |
| Nov 14, 2025 | 395.15 | 399.95 | 391.90 | 398.25 | 398.25 | 0.73% | 14,275 |
| Nov 13, 2025 | 396.50 | 398.80 | 393.00 | 395.35 | 395.35 | -0.23% | 24,705 |