Vippy Spinpro Limited (BOM:514302)
India · Delayed Price · Currency is INR 191.95
-0.85 (-0.44%)
At close: Aug 21, 2026
Vippy Spinpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 176.00 | 176.00 | 168.05 | 171.35 | 171.35 | 3.10% | 19 |
| Aug 5, 2026 | 170.00 | 177.40 | 165.30 | 166.20 | 166.20 | -2.26% | 1,512 |
| Aug 4, 2026 | 167.10 | 177.90 | 167.10 | 170.05 | 170.05 | 1.77% | 1,085 |
| Aug 3, 2026 | 166.00 | 174.80 | 165.20 | 167.10 | 167.10 | -4.57% | 227 |
| Jul 29, 2026 | 178.00 | 178.00 | 175.10 | 175.10 | 175.10 | -0.51% | 6 |
| Jul 28, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 5.26% | 1 |
| Jul 27, 2026 | 172.40 | 172.40 | 165.00 | 167.20 | 167.20 | 1.36% | 122 |
| Jul 24, 2026 | 164.35 | 174.40 | 160.30 | 164.95 | 164.95 | -0.12% | 799 |
| Jul 23, 2026 | 162.65 | 168.90 | 162.65 | 165.15 | 165.15 | -4.54% | 262 |
| Jul 21, 2026 | 173.60 | 173.60 | 173.00 | 173.00 | 173.00 | 4.98% | 3 |
| Jul 20, 2026 | 166.80 | 176.00 | 164.20 | 164.80 | 164.80 | -1.20% | 47 |
| Jul 17, 2026 | 174.50 | 174.50 | 166.80 | 166.80 | 166.80 | -5.50% | 4 |
| Jul 16, 2026 | 166.05 | 176.50 | 166.00 | 176.50 | 176.50 | 5.66% | 74 |
| Jul 15, 2026 | 172.45 | 175.00 | 167.05 | 167.05 | 167.05 | -3.41% | 292 |
| Jul 14, 2026 | 170.00 | 173.00 | 165.10 | 172.95 | 172.95 | 0.85% | 33 |
| Jul 13, 2026 | 167.00 | 173.00 | 163.05 | 171.50 | 171.50 | 5.77% | 49 |
| Jul 10, 2026 | 177.90 | 177.90 | 162.05 | 162.15 | 162.15 | -5.34% | 304 |
| Jul 8, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 58 |
| Jul 7, 2026 | 171.00 | 171.65 | 171.00 | 171.30 | 171.30 | -1.01% | 205 |
| Jul 6, 2026 | 185.00 | 185.00 | 173.05 | 173.05 | 173.05 | -2.23% | 1,897 |
| Jul 3, 2026 | 181.00 | 182.45 | 176.30 | 177.00 | 177.00 | -2.21% | 164 |
| Jul 2, 2026 | 182.90 | 182.90 | 181.00 | 181.00 | 181.00 | 3.37% | 14 |
| Jul 1, 2026 | 185.00 | 185.00 | 175.05 | 175.10 | 175.10 | -5.22% | 204 |
| Jun 30, 2026 | 180.00 | 186.00 | 176.95 | 184.75 | 184.75 | 4.41% | 924 |
| Jun 29, 2026 | 187.95 | 187.95 | 175.35 | 176.95 | 176.95 | 2.88% | 291 |
| Jun 25, 2026 | 177.20 | 186.95 | 170.30 | 172.00 | 172.00 | -8.51% | 4,567 |
| Jun 24, 2026 | 175.05 | 189.00 | 175.00 | 188.00 | 188.00 | 6.82% | 765 |
| Jun 23, 2026 | 178.00 | 184.00 | 176.00 | 176.00 | 176.00 | -1.15% | 402 |
| Jun 22, 2026 | 187.70 | 187.70 | 178.05 | 178.05 | 178.05 | 1.28% | 165 |
| Jun 19, 2026 | 181.00 | 181.00 | 175.15 | 175.80 | 175.80 | -3.41% | 2,067 |
| Jun 18, 2026 | 184.40 | 184.40 | 180.20 | 182.00 | 182.00 | 1.00% | 204 |
| Jun 17, 2026 | 189.00 | 189.00 | 180.00 | 180.20 | 180.20 | 1.64% | 1,732 |
| Jun 16, 2026 | 178.60 | 183.50 | 175.55 | 177.30 | 177.30 | -0.06% | 145 |
| Jun 15, 2026 | 184.00 | 184.00 | 176.15 | 177.40 | 177.40 | 2.28% | 302 |
| Jun 12, 2026 | 183.70 | 183.70 | 172.05 | 173.45 | 173.45 | -3.13% | 317 |
| Jun 11, 2026 | 182.00 | 182.00 | 176.05 | 179.05 | 179.05 | -0.03% | 535 |
| Jun 10, 2026 | 182.95 | 183.00 | 178.00 | 179.10 | 179.10 | 0.08% | 1,384 |
| Jun 9, 2026 | 171.50 | 181.95 | 171.50 | 178.95 | 178.95 | 2.29% | 107 |
| Jun 8, 2026 | 184.70 | 184.70 | 174.00 | 174.95 | 174.95 | -0.54% | 73 |