Vippy Spinpro Limited (BOM:514302)
India · Delayed Price · Currency is INR 180.20
+2.90 (1.64%)
At close: Jun 17, 2026
Vippy Spinpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 175.00 | 181.55 | 175.00 | 175.90 | 175.90 | 0.03% | 858 |
| Jun 4, 2026 | 172.35 | 176.80 | 172.35 | 175.85 | 175.85 | 2.00% | 1,708 |
| Jun 3, 2026 | 172.45 | 172.50 | 168.05 | 172.40 | 172.40 | -0.52% | 383 |
| Jun 2, 2026 | 173.50 | 173.50 | 164.00 | 173.30 | 173.30 | 0.23% | 408 |
| Jun 1, 2026 | 169.15 | 172.90 | 160.05 | 172.90 | 172.90 | 1.92% | 2,125 |
| May 29, 2026 | 165.60 | 173.00 | 165.60 | 169.65 | 169.65 | 2.45% | 1,329 |
| May 27, 2026 | 170.00 | 170.00 | 165.00 | 165.60 | 165.60 | -0.75% | 1,354 |
| 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 |