Vippy Spinpro Limited (BOM:514302)
India · Delayed Price · Currency is INR 168.35
-11.10 (-6.19%)
At close: Oct 23, 2026
Vippy Spinpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 178.50 | 178.50 | 157.80 | 168.35 | 168.35 | -6.19% | 4,112 |
| Oct 22, 2026 | 178.10 | 180.45 | 178.10 | 179.45 | 179.45 | 0.87% | 681 |
| Oct 21, 2026 | 180.45 | 186.95 | 173.45 | 177.90 | 177.90 | -1.41% | 375 |
| Oct 19, 2026 | 186.10 | 186.10 | 170.00 | 180.45 | 180.45 | -4.52% | 1,927 |
| Oct 16, 2026 | 194.45 | 194.45 | 185.05 | 189.00 | 189.00 | -1.61% | 81 |
| Oct 15, 2026 | 197.20 | 197.20 | 178.40 | 192.10 | 192.10 | 1.51% | 2,396 |
| Oct 14, 2026 | 187.00 | 192.35 | 182.50 | 189.25 | 189.25 | 4.18% | 2,999 |
| Oct 13, 2026 | 170.00 | 181.95 | 170.00 | 181.65 | 181.65 | 6.48% | 1,148 |
| Oct 12, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 0.21% | 25 |
| Oct 9, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | -1.07% | 14 |
| Oct 8, 2026 | 177.15 | 177.15 | 172.10 | 172.10 | 172.10 | -2.85% | 754 |
| Oct 7, 2026 | 173.05 | 181.75 | 173.05 | 177.15 | 177.15 | 2.37% | 1,050 |
| Oct 6, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | - | 1 |
| Oct 5, 2026 | 172.10 | 173.05 | 172.05 | 173.05 | 173.05 | -4.76% | 174 |
| Oct 1, 2026 | 175.05 | 181.70 | 172.05 | 181.70 | 181.70 | -0.08% | 643 |
| Sep 28, 2026 | 170.50 | 181.85 | 170.50 | 181.85 | 181.85 | 1.59% | 101 |
| Sep 25, 2026 | 171.25 | 179.00 | 165.65 | 179.00 | 179.00 | 1.97% | 880 |
| Sep 24, 2026 | 180.00 | 180.00 | 174.90 | 175.55 | 175.55 | -0.23% | 212 |
| Sep 23, 2026 | 183.00 | 183.00 | 175.55 | 175.95 | 175.95 | -4.01% | 112 |
| Sep 22, 2026 | 171.50 | 184.70 | 171.50 | 183.30 | 183.30 | 5.34% | 1,183 |
| Sep 21, 2026 | 175.75 | 181.95 | 171.50 | 174.00 | 174.00 | -6.90% | 127 |
| Sep 18, 2026 | 174.00 | 187.40 | 174.00 | 186.90 | 186.90 | 2.41% | 213 |
| Sep 17, 2026 | 187.10 | 189.00 | 173.10 | 182.50 | 182.50 | 4.14% | 2,464 |
| Sep 16, 2026 | 180.20 | 180.20 | 170.05 | 175.25 | 175.25 | -3.92% | 408 |
| Sep 11, 2026 | 175.75 | 189.00 | 173.70 | 182.40 | 182.40 | -2.41% | 532 |
| Sep 10, 2026 | 188.70 | 188.70 | 180.45 | 186.90 | 186.90 | 3.75% | 72 |
| Sep 9, 2026 | 191.55 | 191.55 | 180.05 | 180.15 | 180.15 | -4.38% | 65 |
| Sep 8, 2026 | 189.90 | 189.90 | 179.00 | 188.40 | 188.40 | 6.02% | 460 |
| Sep 7, 2026 | 195.75 | 195.75 | 176.20 | 177.70 | 177.70 | -3.13% | 128 |
| Sep 4, 2026 | 183.00 | 190.00 | 182.00 | 183.45 | 183.45 | 1.86% | 362 |
| Sep 3, 2026 | 193.75 | 193.75 | 178.55 | 180.10 | 180.10 | -1.93% | 586 |
| Sep 2, 2026 | 192.40 | 192.40 | 183.00 | 183.65 | 183.65 | 2.89% | 128 |
| Sep 1, 2026 | 179.05 | 179.05 | 176.30 | 178.50 | 178.50 | -6.25% | 498 |
| Aug 31, 2026 | 192.45 | 192.45 | 190.40 | 190.40 | 190.40 | 0.34% | 8 |
| Aug 28, 2026 | 180.80 | 192.60 | 180.80 | 189.75 | 189.75 | 4.95% | 500 |
| Aug 27, 2026 | 181.95 | 190.50 | 178.25 | 180.80 | 180.80 | -5.71% | 309 |
| Aug 26, 2026 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | 5.59% | 11 |
| Aug 25, 2026 | 196.95 | 196.95 | 181.60 | 181.60 | 181.60 | -4.87% | 286 |
| Aug 24, 2026 | 182.50 | 190.90 | 182.50 | 190.90 | 190.90 | -0.55% | 743 |
| Aug 21, 2026 | 180.00 | 192.00 | 180.00 | 191.95 | 191.95 | -0.44% | 410 |
| Aug 20, 2026 | 175.75 | 193.95 | 175.75 | 192.80 | 192.80 | 7.68% | 3,573 |
| Aug 19, 2026 | 176.00 | 189.95 | 173.00 | 179.05 | 179.05 | 1.16% | 1,908 |
| Aug 18, 2026 | 181.95 | 181.95 | 177.00 | 177.00 | 177.00 | -3.28% | 361 |
| Aug 17, 2026 | 175.00 | 184.95 | 175.00 | 183.00 | 183.00 | 4.60% | 129 |
| Aug 14, 2026 | 180.00 | 180.00 | 174.50 | 174.95 | 174.95 | -0.06% | 1,029 |
| Aug 13, 2026 | 180.05 | 180.05 | 173.15 | 175.05 | 175.05 | -0.62% | 109 |
| Aug 12, 2026 | 182.00 | 182.00 | 174.40 | 176.15 | 176.15 | -1.23% | 182 |
| Aug 11, 2026 | 200.95 | 201.60 | 178.10 | 178.35 | 178.35 | 6.16% | 13,768 |
| Aug 10, 2026 | 175.00 | 177.35 | 168.00 | 168.00 | 168.00 | -3.61% | 12 |
| Aug 7, 2026 | 169.00 | 176.00 | 169.00 | 174.30 | 174.30 | 1.72% | 70 |