V.I.P. Industries Limited (BOM:507880)
India · Delayed Price · Currency is INR 315.20
-2.20 (-0.69%)
At close: Jun 22, 2026
V.I.P. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 317.00 | 320.05 | 312.95 | 315.20 | 315.20 | -0.69% | 8,785 |
| Jun 19, 2026 | 319.00 | 325.00 | 315.75 | 317.40 | 317.40 | -0.08% | 17,100 |
| Jun 18, 2026 | 322.90 | 325.05 | 316.00 | 317.65 | 317.65 | -1.94% | 11,230 |
| Jun 17, 2026 | 325.30 | 326.95 | 323.20 | 323.95 | 323.95 | 0.19% | 7,383 |
| Jun 16, 2026 | 324.05 | 326.45 | 319.95 | 323.35 | 323.35 | 0.43% | 7,439 |
| Jun 15, 2026 | 324.05 | 326.00 | 320.00 | 321.95 | 321.95 | 2.40% | 12,272 |
| Jun 12, 2026 | 304.80 | 318.95 | 302.60 | 314.40 | 314.40 | 5.52% | 34,280 |
| Jun 11, 2026 | 316.40 | 316.40 | 297.00 | 297.95 | 297.95 | -3.61% | 27,767 |
| Jun 10, 2026 | 319.05 | 319.05 | 306.35 | 309.10 | 309.10 | -2.20% | 5,038 |
| Jun 9, 2026 | 316.05 | 321.00 | 314.45 | 316.05 | 316.05 | - | 14,708 |
| Jun 8, 2026 | 328.85 | 328.85 | 314.00 | 316.05 | 316.05 | -4.04% | 24,058 |
| Jun 5, 2026 | 329.55 | 334.00 | 327.50 | 329.35 | 329.35 | -0.48% | 24,210 |
| Jun 4, 2026 | 329.65 | 343.10 | 327.05 | 330.95 | 330.95 | -0.75% | 75,218 |
| Jun 3, 2026 | 316.00 | 336.35 | 311.20 | 333.45 | 333.45 | 4.42% | 116,944 |
| Jun 2, 2026 | 331.30 | 331.30 | 310.40 | 319.35 | 319.35 | -3.85% | 534,864 |
| Jun 1, 2026 | 299.55 | 345.00 | 299.55 | 332.15 | 332.15 | 10.88% | 1,256,144 |
| May 29, 2026 | 302.65 | 303.60 | 293.30 | 299.55 | 299.55 | 0.96% | 62,875 |
| May 27, 2026 | 301.15 | 301.30 | 294.85 | 296.70 | 296.70 | -1.48% | 9,451 |
| May 26, 2026 | 306.70 | 308.60 | 300.20 | 301.15 | 301.15 | -1.81% | 6,133 |
| May 25, 2026 | 309.20 | 313.45 | 303.15 | 306.70 | 306.70 | 1.24% | 19,419 |
| May 22, 2026 | 298.35 | 304.00 | 295.90 | 302.95 | 302.95 | 0.98% | 9,396 |
| May 21, 2026 | 300.90 | 302.95 | 296.25 | 300.00 | 300.00 | -0.03% | 10,667 |
| May 20, 2026 | 294.25 | 300.85 | 286.60 | 300.10 | 300.10 | 2.13% | 18,831 |
| May 19, 2026 | 296.05 | 298.30 | 289.30 | 293.85 | 293.85 | 0.20% | 13,236 |
| May 18, 2026 | 288.85 | 297.50 | 278.50 | 293.25 | 293.25 | -3.58% | 174,511 |
| May 15, 2026 | 290.55 | 305.15 | 290.45 | 304.15 | 304.15 | 4.02% | 93,637 |
| May 14, 2026 | 295.95 | 295.95 | 286.10 | 292.40 | 292.40 | -0.22% | 22,017 |
| May 13, 2026 | 293.80 | 297.75 | 292.15 | 293.05 | 293.05 | -2.45% | 20,530 |
| 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 |