V.I.P. Industries Limited (BOM:507880)
India · Delayed Price · Currency is INR 308.10
+5.40 (1.78%)
At close: Aug 21, 2026
V.I.P. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 309.70 | 316.55 | 303.60 | 308.10 | 308.10 | 1.78% | 21,208 |
| Aug 20, 2026 | 310.90 | 313.00 | 299.05 | 302.70 | 302.70 | -2.64% | 71,821 |
| Aug 19, 2026 | 310.30 | 311.95 | 305.95 | 310.90 | 310.90 | 0.29% | 9,895 |
| Aug 18, 2026 | 298.80 | 311.30 | 298.80 | 310.00 | 310.00 | 3.04% | 24,854 |
| Aug 17, 2026 | 304.70 | 304.70 | 294.80 | 300.85 | 300.85 | 0.40% | 7,750 |
| Aug 14, 2026 | 310.10 | 310.10 | 298.55 | 299.65 | 299.65 | -2.70% | 12,977 |
| Aug 13, 2026 | 314.70 | 329.00 | 302.25 | 307.95 | 307.95 | -0.90% | 77,903 |
| Aug 12, 2026 | 320.80 | 320.80 | 308.50 | 310.75 | 310.75 | -1.74% | 2,119 |
| Aug 11, 2026 | 314.15 | 318.45 | 314.15 | 316.25 | 316.25 | -1.00% | 10,754 |
| Aug 10, 2026 | 315.85 | 323.30 | 313.25 | 319.45 | 319.45 | 1.30% | 22,563 |
| Aug 7, 2026 | 313.95 | 317.00 | 311.45 | 315.35 | 315.35 | 0.19% | 3,585 |
| Aug 6, 2026 | 311.95 | 319.80 | 309.70 | 314.75 | 314.75 | 1.60% | 25,921 |
| Aug 5, 2026 | 301.75 | 311.40 | 301.75 | 309.80 | 309.80 | 2.68% | 15,575 |
| Aug 4, 2026 | 309.25 | 310.20 | 300.70 | 301.70 | 301.70 | -2.87% | 7,520 |
| Aug 3, 2026 | 299.55 | 315.00 | 299.55 | 310.60 | 310.60 | 3.69% | 31,215 |
| Jul 31, 2026 | 294.95 | 300.50 | 293.95 | 299.55 | 299.55 | 1.05% | 10,678 |
| Jul 30, 2026 | 294.50 | 299.75 | 293.85 | 296.45 | 296.45 | -0.10% | 4,717 |
| Jul 29, 2026 | 291.00 | 298.10 | 291.00 | 296.75 | 296.75 | 2.01% | 7,640 |
| Jul 28, 2026 | 296.90 | 298.70 | 290.25 | 290.90 | 290.90 | -1.89% | 5,087 |
| Jul 27, 2026 | 297.40 | 298.55 | 295.40 | 296.50 | 296.50 | 0.44% | 4,365 |
| Jul 24, 2026 | 290.25 | 297.10 | 287.80 | 295.20 | 295.20 | 1.46% | 7,755 |
| Jul 23, 2026 | 292.85 | 295.40 | 289.05 | 290.95 | 290.95 | -0.97% | 14,952 |
| Jul 22, 2026 | 298.10 | 298.10 | 291.70 | 293.80 | 293.80 | -1.97% | 7,822 |
| Jul 21, 2026 | 298.20 | 301.00 | 298.20 | 299.70 | 299.70 | -0.33% | 5,646 |
| Jul 20, 2026 | 296.25 | 302.00 | 294.90 | 300.70 | 300.70 | 1.52% | 2,708 |
| Jul 17, 2026 | 296.40 | 299.85 | 293.95 | 296.20 | 296.20 | -0.37% | 9,778 |
| Jul 16, 2026 | 305.95 | 305.95 | 295.95 | 297.30 | 297.30 | -2.12% | 5,808 |
| Jul 15, 2026 | 294.55 | 305.70 | 294.20 | 303.75 | 303.75 | 3.37% | 9,179 |
| Jul 14, 2026 | 298.05 | 300.15 | 291.30 | 293.85 | 293.85 | -2.21% | 19,022 |
| Jul 13, 2026 | 300.65 | 303.20 | 299.40 | 300.50 | 300.50 | -0.89% | 7,212 |
| Jul 10, 2026 | 303.70 | 306.60 | 300.70 | 303.20 | 303.20 | -0.56% | 11,753 |
| Jul 9, 2026 | 304.00 | 305.95 | 299.05 | 304.90 | 304.90 | 1.53% | 15,266 |
| Jul 8, 2026 | 301.35 | 304.50 | 298.00 | 300.30 | 300.30 | -0.61% | 11,707 |
| Jul 7, 2026 | 303.50 | 304.05 | 299.10 | 302.15 | 302.15 | 0.03% | 12,147 |
| Jul 6, 2026 | 311.80 | 311.80 | 298.60 | 302.05 | 302.05 | -2.03% | 19,583 |
| Jul 3, 2026 | 315.55 | 318.00 | 307.40 | 308.30 | 308.30 | -1.82% | 12,398 |
| Jul 2, 2026 | 303.65 | 315.50 | 303.65 | 314.00 | 314.00 | 3.44% | 10,817 |
| Jul 1, 2026 | 303.75 | 307.95 | 300.65 | 303.55 | 303.55 | -0.74% | 9,757 |
| Jun 30, 2026 | 306.95 | 311.10 | 305.00 | 305.80 | 305.80 | -0.33% | 4,865 |
| Jun 29, 2026 | 312.25 | 316.25 | 305.40 | 306.80 | 306.80 | -1.73% | 12,489 |
| Jun 25, 2026 | 315.60 | 320.00 | 311.00 | 312.20 | 312.20 | -0.26% | 12,044 |
| Jun 24, 2026 | 312.00 | 314.40 | 309.55 | 313.00 | 313.00 | 0.26% | 4,652 |
| Jun 23, 2026 | 315.00 | 315.65 | 310.00 | 312.20 | 312.20 | -0.95% | 10,296 |
| 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 |