VIP Clothing Limited (BOM:532613)
India · Delayed Price · Currency is INR 20.43
-0.80 (-3.77%)
At close: Aug 21, 2026
VIP Clothing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 21.05 | 21.13 | 20.00 | 20.43 | 20.43 | -3.77% | 12,127 |
| Aug 20, 2026 | 21.35 | 21.50 | 20.70 | 21.23 | 21.23 | 1.43% | 4,652 |
| Aug 19, 2026 | 19.67 | 21.25 | 19.67 | 20.93 | 20.93 | 3.41% | 5,241 |
| Aug 18, 2026 | 20.70 | 20.70 | 20.06 | 20.24 | 20.24 | -2.22% | 6,469 |
| Aug 17, 2026 | 19.32 | 20.88 | 19.32 | 20.70 | 20.70 | 0.83% | 7,957 |
| Aug 14, 2026 | 20.15 | 20.75 | 20.00 | 20.53 | 20.53 | 0.10% | 14,526 |
| Aug 13, 2026 | 20.60 | 20.90 | 20.20 | 20.51 | 20.51 | 0.94% | 11,736 |
| Aug 12, 2026 | 20.30 | 20.50 | 20.30 | 20.32 | 20.32 | 0.10% | 969 |
| Aug 11, 2026 | 20.39 | 20.39 | 20.10 | 20.30 | 20.30 | -1.41% | 1,018 |
| Aug 10, 2026 | 20.75 | 20.79 | 20.12 | 20.59 | 20.59 | 2.13% | 4,670 |
| Aug 7, 2026 | 21.40 | 21.40 | 20.00 | 20.16 | 20.16 | -4.14% | 14,131 |
| Aug 6, 2026 | 21.28 | 21.80 | 21.00 | 21.03 | 21.03 | -1.27% | 105,682 |
| Aug 5, 2026 | 21.25 | 21.50 | 21.25 | 21.30 | 21.30 | -2.25% | 1,301 |
| Aug 4, 2026 | 21.69 | 21.98 | 21.26 | 21.79 | 21.79 | 0.46% | 1,001 |
| Aug 3, 2026 | 21.40 | 21.69 | 21.40 | 21.69 | 21.69 | 2.70% | 1,020 |
| Jul 31, 2026 | 21.25 | 21.40 | 21.06 | 21.12 | 21.12 | -0.09% | 2,819 |
| Jul 30, 2026 | 21.20 | 21.30 | 21.05 | 21.14 | 21.14 | -0.33% | 2,663 |
| Jul 29, 2026 | 21.75 | 21.75 | 21.20 | 21.21 | 21.21 | -2.48% | 1,731 |
| Jul 28, 2026 | 22.14 | 22.20 | 21.71 | 21.75 | 21.75 | -0.23% | 1,797 |
| Jul 27, 2026 | 21.50 | 21.80 | 21.30 | 21.80 | 21.80 | 0.83% | 2,810 |
| Jul 24, 2026 | 21.95 | 22.40 | 21.50 | 21.62 | 21.62 | -1.50% | 494 |
| Jul 23, 2026 | 22.48 | 22.48 | 21.90 | 21.95 | 21.95 | 0.18% | 2,419 |
| Jul 22, 2026 | 22.67 | 22.67 | 21.80 | 21.91 | 21.91 | -2.19% | 1,865 |
| Jul 21, 2026 | 22.31 | 22.40 | 22.22 | 22.40 | 22.40 | 2.52% | 8,333 |
| Jul 20, 2026 | 21.90 | 22.15 | 21.80 | 21.85 | 21.85 | -1.35% | 344 |
| Jul 17, 2026 | 22.05 | 22.50 | 21.63 | 22.15 | 22.15 | -0.63% | 1,965 |
| Jul 16, 2026 | 22.40 | 22.45 | 22.20 | 22.29 | 22.29 | -0.93% | 4,423 |
| Jul 15, 2026 | 22.94 | 23.13 | 22.25 | 22.50 | 22.50 | -2.17% | 22,369 |
| Jul 14, 2026 | 23.65 | 23.85 | 22.50 | 23.00 | 23.00 | -2.67% | 26,472 |
| Jul 13, 2026 | 24.00 | 24.44 | 23.31 | 23.63 | 23.63 | -2.19% | 2,041 |
| Jul 10, 2026 | 23.56 | 24.25 | 23.56 | 24.16 | 24.16 | -0.33% | 2,559 |
| Jul 9, 2026 | 23.75 | 24.25 | 23.75 | 24.24 | 24.24 | 1.04% | 3,385 |
| Jul 8, 2026 | 24.97 | 24.97 | 23.99 | 23.99 | 23.99 | -2.87% | 9,324 |
| Jul 7, 2026 | 25.00 | 25.04 | 24.60 | 24.70 | 24.70 | -2.22% | 2,332 |
| Jul 6, 2026 | 24.60 | 25.35 | 24.00 | 25.26 | 25.26 | 0.88% | 4,635 |
| Jul 3, 2026 | 25.20 | 25.45 | 24.60 | 25.04 | 25.04 | -0.83% | 2,750 |
| Jul 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.39% | 10 |
| Jul 1, 2026 | 25.48 | 25.48 | 24.56 | 24.66 | 24.66 | -1.75% | 3,884 |
| Jun 30, 2026 | 25.00 | 25.38 | 24.82 | 25.10 | 25.10 | 0.80% | 1,125 |
| Jun 29, 2026 | 24.90 | 24.95 | 24.56 | 24.90 | 24.90 | -0.99% | 2,616 |
| Jun 25, 2026 | 25.50 | 25.50 | 25.10 | 25.15 | 25.15 | -1.60% | 1,157 |
| Jun 24, 2026 | 25.31 | 25.73 | 25.16 | 25.56 | 25.56 | 2.65% | 1,651 |
| Jun 23, 2026 | 24.98 | 25.05 | 24.03 | 24.90 | 24.90 | -0.32% | 10,840 |
| Jun 22, 2026 | 24.98 | 25.00 | 24.50 | 24.98 | 24.98 | -0.68% | 16,557 |
| Jun 19, 2026 | 25.65 | 25.85 | 24.51 | 25.15 | 25.15 | -2.52% | 27,223 |
| Jun 18, 2026 | 25.01 | 25.84 | 25.01 | 25.80 | 25.80 | 2.18% | 14,332 |
| Jun 17, 2026 | 25.25 | 26.75 | 25.15 | 25.25 | 25.25 | -1.52% | 3,285 |
| Jun 16, 2026 | 25.79 | 25.88 | 24.90 | 25.64 | 25.64 | -0.58% | 7,063 |
| Jun 15, 2026 | 25.69 | 25.80 | 25.16 | 25.79 | 25.79 | 1.22% | 3,487 |
| Jun 12, 2026 | 24.88 | 25.48 | 24.00 | 25.48 | 25.48 | 2.41% | 11,370 |