Vippy Spinpro Limited (BOM:514302)
India · Delayed Price · Currency is INR 175.10
-0.90 (-0.51%)
At close: Jul 29, 2026
Vippy Spinpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |