V.I.P. Industries Limited (BOM:507880)
India · Delayed Price · Currency is INR 297.25
-11.80 (-3.82%)
At close: May 11, 2026
V.I.P. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 294.65 | 302.95 | 291.50 | 300.40 | 300.40 | 1.06% | 55,566 |
| May 11, 2026 | 310.75 | 310.75 | 296.00 | 297.25 | 297.25 | -3.82% | 29,634 |
| May 8, 2026 | 328.30 | 328.30 | 308.05 | 309.05 | 309.05 | -4.16% | 37,380 |
| May 7, 2026 | 308.00 | 332.00 | 305.00 | 322.45 | 322.45 | 6.61% | 129,860 |
| May 6, 2026 | 300.75 | 307.70 | 293.95 | 302.45 | 302.45 | 2.54% | 12,942 |
| May 5, 2026 | 296.65 | 296.65 | 293.30 | 294.95 | 294.95 | -0.51% | 8,377 |
| May 4, 2026 | 301.95 | 301.95 | 294.50 | 296.45 | 296.45 | 0.24% | 7,588 |
| Apr 30, 2026 | 298.05 | 299.10 | 292.10 | 295.75 | 295.75 | -0.32% | 6,700 |
| Apr 29, 2026 | 295.05 | 308.00 | 295.05 | 296.70 | 296.70 | 0.63% | 51,231 |
| Apr 28, 2026 | 302.00 | 303.40 | 293.00 | 294.85 | 294.85 | -1.83% | 19,349 |
| Apr 27, 2026 | 300.00 | 306.35 | 299.20 | 300.35 | 300.35 | 0.27% | 99,636 |
| Apr 24, 2026 | 314.55 | 314.55 | 298.65 | 299.55 | 299.55 | -3.84% | 23,687 |
| Apr 23, 2026 | 316.00 | 316.00 | 310.00 | 311.50 | 311.50 | -0.92% | 14,087 |
| Apr 22, 2026 | 322.05 | 322.05 | 313.30 | 314.40 | 314.40 | -1.86% | 14,754 |
| Apr 21, 2026 | 316.35 | 324.75 | 316.35 | 320.35 | 320.35 | -0.12% | 5,448 |
| Apr 20, 2026 | 320.00 | 324.60 | 313.65 | 320.75 | 320.75 | 0.20% | 13,211 |
| Apr 17, 2026 | 326.10 | 326.10 | 317.00 | 320.10 | 320.10 | -0.47% | 34,214 |
| Apr 16, 2026 | 323.00 | 328.40 | 320.05 | 321.60 | 321.60 | -0.36% | 27,666 |
| Apr 15, 2026 | 319.65 | 325.00 | 317.55 | 322.75 | 322.75 | 2.36% | 14,575 |
| Apr 13, 2026 | 323.95 | 323.95 | 313.35 | 315.30 | 315.30 | -2.78% | 10,287 |
| Apr 10, 2026 | 320.00 | 330.00 | 318.45 | 324.30 | 324.30 | 1.98% | 10,146 |
| Apr 9, 2026 | 326.50 | 328.40 | 315.60 | 318.00 | 318.00 | -2.57% | 9,290 |
| Apr 8, 2026 | 320.55 | 331.00 | 315.25 | 326.40 | 326.40 | 4.21% | 19,522 |
| Apr 7, 2026 | 314.60 | 316.25 | 309.00 | 313.20 | 313.20 | -0.45% | 6,149 |
| Apr 6, 2026 | 316.65 | 317.80 | 309.80 | 314.60 | 314.60 | -0.93% | 4,904 |
| Apr 2, 2026 | 301.00 | 319.95 | 301.00 | 317.55 | 317.55 | 0.30% | 5,646 |
| Apr 1, 2026 | 303.05 | 323.45 | 303.05 | 316.60 | 316.60 | 4.73% | 17,435 |
| Mar 30, 2026 | 318.25 | 318.30 | 299.40 | 302.30 | 302.30 | -5.01% | 20,812 |
| 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 |