Vippy Spinpro Limited (BOM:514302)
India · Delayed Price · Currency is INR 166.85
-6.45 (-3.72%)
At close: May 26, 2026
Vippy Spinpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 174.90 | 174.90 | 163.00 | 166.85 | 166.85 | -3.72% | 468 |
| May 25, 2026 | 178.00 | 178.00 | 162.00 | 173.30 | 173.30 | 1.70% | 5,011 |
| May 22, 2026 | 165.00 | 173.80 | 162.55 | 170.40 | 170.40 | 4.83% | 2,108 |
| May 21, 2026 | 162.00 | 175.00 | 162.00 | 162.55 | 162.55 | -0.28% | 3,824 |
| May 20, 2026 | 157.40 | 163.00 | 157.35 | 163.00 | 163.00 | 3.59% | 10 |
| May 19, 2026 | 165.95 | 165.95 | 152.00 | 157.35 | 157.35 | -1.66% | 239 |
| May 18, 2026 | 155.15 | 163.80 | 155.15 | 160.00 | 160.00 | 3.13% | 227 |
| May 15, 2026 | 155.15 | 165.90 | 155.05 | 155.15 | 155.15 | -5.97% | 225 |
| May 14, 2026 | 166.90 | 166.90 | 165.00 | 165.00 | 165.00 | 6.35% | 3 |
| May 13, 2026 | 154.20 | 165.60 | 154.10 | 155.15 | 155.15 | -5.40% | 202 |
| May 12, 2026 | 157.00 | 164.85 | 155.10 | 164.00 | 164.00 | -1.74% | 51 |
| May 11, 2026 | 147.75 | 168.00 | 147.75 | 166.90 | 166.90 | 3.79% | 21 |
| May 8, 2026 | 161.15 | 167.80 | 160.30 | 160.80 | 160.80 | 0.31% | 1,218 |
| May 7, 2026 | 174.80 | 174.80 | 158.60 | 160.30 | 160.30 | 1.68% | 3,397 |
| May 6, 2026 | 169.95 | 177.00 | 157.65 | 157.65 | 157.65 | 0.86% | 5,445 |
| May 5, 2026 | 161.00 | 169.70 | 155.05 | 156.30 | 156.30 | -1.11% | 3,319 |
| May 4, 2026 | 169.60 | 169.60 | 156.75 | 158.05 | 158.05 | 1.05% | 1,409 |
| Apr 30, 2026 | 171.45 | 171.45 | 156.40 | 156.40 | 156.40 | -2.86% | 645 |
| Apr 29, 2026 | 184.00 | 184.00 | 157.75 | 161.00 | 161.00 | -5.85% | 5,684 |
| Apr 28, 2026 | 165.00 | 171.00 | 165.00 | 171.00 | 171.00 | 3.01% | 251 |
| Apr 27, 2026 | 159.35 | 167.95 | 158.25 | 166.00 | 166.00 | 3.11% | 2,218 |
| Apr 24, 2026 | 175.95 | 175.95 | 161.00 | 161.00 | 161.00 | -1.98% | 3,526 |
| Apr 23, 2026 | 170.00 | 174.00 | 163.10 | 164.25 | 164.25 | -6.65% | 983 |
| Apr 22, 2026 | 174.40 | 176.00 | 174.40 | 175.95 | 175.95 | 5.26% | 124 |
| Apr 21, 2026 | 177.90 | 177.90 | 165.80 | 167.15 | 167.15 | -5.03% | 847 |
| Apr 20, 2026 | 172.40 | 176.00 | 172.10 | 176.00 | 176.00 | 2.27% | 589 |
| Apr 17, 2026 | 169.95 | 179.00 | 169.95 | 172.10 | 172.10 | 1.77% | 2,676 |
| Apr 16, 2026 | 164.00 | 169.10 | 164.00 | 169.10 | 169.10 | -1.34% | 3 |
| Apr 15, 2026 | 163.90 | 172.00 | 163.90 | 171.40 | 171.40 | 4.58% | 1,385 |
| Apr 13, 2026 | 148.50 | 163.90 | 148.50 | 163.90 | 163.90 | -2.44% | 702 |
| Apr 10, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2.72% | 1 |
| Apr 9, 2026 | 153.30 | 163.90 | 151.05 | 163.55 | 163.55 | -0.21% | 169 |
| Apr 8, 2026 | 159.00 | 170.00 | 151.95 | 163.90 | 163.90 | 5.37% | 2,362 |
| Apr 6, 2026 | 145.25 | 164.00 | 145.25 | 155.55 | 155.55 | 4.43% | 1,618 |
| Apr 2, 2026 | 145.25 | 148.95 | 145.25 | 148.95 | 148.95 | 0.10% | 63 |
| Apr 1, 2026 | 132.10 | 148.85 | 132.10 | 148.80 | 148.80 | 12.64% | 114 |
| Mar 30, 2026 | 142.85 | 142.85 | 130.60 | 132.10 | 132.10 | -7.56% | 484 |
| Mar 27, 2026 | 142.05 | 142.95 | 142.05 | 142.90 | 142.90 | 0.35% | 1,097 |
| Mar 25, 2026 | 151.00 | 159.00 | 140.05 | 142.40 | 142.40 | -11.00% | 749 |
| Mar 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 9.78% | 8 |
| Mar 23, 2026 | 151.50 | 151.50 | 145.15 | 145.75 | 145.75 | -10.00% | 860 |
| Mar 20, 2026 | 161.40 | 161.95 | 161.40 | 161.95 | 161.95 | 10.13% | 10 |
| Mar 19, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - | 1 |
| Mar 18, 2026 | 146.70 | 147.05 | 146.70 | 147.05 | 147.05 | 0.75% | 3 |
| Mar 17, 2026 | 148.05 | 148.05 | 145.60 | 145.95 | 145.95 | -1.42% | 322 |
| Mar 16, 2026 | 147.85 | 148.55 | 147.80 | 148.05 | 148.05 | -4.17% | 143 |
| Mar 13, 2026 | 164.95 | 164.95 | 154.50 | 154.50 | 154.50 | -5.19% | 31 |
| Mar 12, 2026 | 162.00 | 162.95 | 151.10 | 162.95 | 162.95 | 1.84% | 12 |
| Mar 10, 2026 | 158.05 | 160.00 | 158.05 | 160.00 | 160.00 | 1.20% | 264 |
| Mar 9, 2026 | 158.15 | 158.15 | 158.10 | 158.10 | 158.10 | -0.03% | 376 |