VVIP Infratech Limited (BOM:544219)
India · Delayed Price · Currency is INR 140.40
+13.40 (10.55%)
At close: Jun 18, 2026
VVIP Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 129.50 | 144.00 | 129.50 | 140.40 | 140.40 | 10.55% | 73,800 |
| Jun 17, 2026 | 126.95 | 133.25 | 126.75 | 127.00 | 127.00 | 1.20% | 20,400 |
| Jun 16, 2026 | 121.55 | 125.95 | 121.30 | 125.50 | 125.50 | 1.50% | 5,400 |
| Jun 15, 2026 | 128.20 | 128.20 | 123.00 | 123.65 | 123.65 | -0.84% | 3,600 |
| Jun 12, 2026 | 121.55 | 125.00 | 121.55 | 124.70 | 124.70 | 2.26% | 6,000 |
| Jun 11, 2026 | 120.25 | 125.20 | 120.25 | 121.95 | 121.95 | -2.36% | 24,600 |
| Jun 10, 2026 | 123.00 | 124.90 | 122.80 | 124.90 | 124.90 | 0.97% | 3,600 |
| Jun 9, 2026 | 124.90 | 125.00 | 122.70 | 123.70 | 123.70 | -0.96% | 20,400 |
| Jun 8, 2026 | 122.05 | 125.50 | 122.00 | 124.90 | 124.90 | -0.60% | 13,200 |
| Jun 5, 2026 | 123.40 | 126.00 | 123.40 | 125.65 | 125.65 | 4.19% | 7,200 |
| Jun 4, 2026 | 120.00 | 124.00 | 115.95 | 120.60 | 120.60 | 2.20% | 131,400 |
| Jun 3, 2026 | 117.55 | 118.00 | 113.25 | 118.00 | 118.00 | 1.37% | 37,200 |
| Jun 2, 2026 | 113.00 | 118.25 | 110.50 | 116.40 | 116.40 | 3.01% | 21,000 |
| Jun 1, 2026 | 115.90 | 118.00 | 113.00 | 113.00 | 113.00 | 1.99% | 133,200 |
| May 29, 2026 | 101.05 | 111.50 | 96.00 | 110.80 | 110.80 | 2.97% | 97,800 |
| May 27, 2026 | 109.40 | 109.40 | 105.05 | 107.60 | 107.60 | -1.65% | 9,000 |
| May 26, 2026 | 116.70 | 116.70 | 106.60 | 109.40 | 109.40 | -4.20% | 28,800 |
| May 25, 2026 | 116.70 | 119.00 | 113.00 | 114.20 | 114.20 | -0.78% | 23,400 |
| May 21, 2026 | 117.00 | 121.65 | 113.60 | 115.10 | 115.10 | 0.09% | 13,200 |
| May 20, 2026 | 129.20 | 129.20 | 114.00 | 115.00 | 115.00 | -1.71% | 3,600 |
| May 19, 2026 | 114.00 | 117.50 | 113.90 | 117.00 | 117.00 | 4.51% | 9,000 |
| May 18, 2026 | 117.95 | 126.00 | 109.00 | 111.95 | 111.95 | -1.37% | 51,000 |
| May 15, 2026 | 111.00 | 114.00 | 109.00 | 113.50 | 113.50 | 3.99% | 4,800 |
| May 14, 2026 | 112.00 | 112.00 | 109.00 | 109.15 | 109.15 | -4.67% | 7,800 |
| May 13, 2026 | 106.00 | 114.50 | 105.00 | 114.50 | 114.50 | 0.39% | 6,600 |
| May 12, 2026 | 117.00 | 119.00 | 113.50 | 114.05 | 114.05 | -2.52% | 7,800 |
| May 11, 2026 | 118.80 | 118.80 | 116.05 | 117.00 | 117.00 | -1.64% | 5,400 |
| May 8, 2026 | 121.00 | 121.00 | 118.90 | 118.95 | 118.95 | -0.87% | 2,400 |
| May 7, 2026 | 118.05 | 122.00 | 118.00 | 120.00 | 120.00 | 1.44% | 10,200 |
| May 6, 2026 | 119.50 | 120.00 | 117.00 | 118.30 | 118.30 | -1.00% | 11,400 |
| May 5, 2026 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | -0.42% | 1,200 |
| May 4, 2026 | 121.75 | 121.75 | 117.00 | 120.00 | 120.00 | -1.44% | 6,600 |
| Apr 30, 2026 | 114.00 | 121.75 | 114.00 | 121.75 | 121.75 | 6.61% | 6,600 |
| Apr 29, 2026 | 118.00 | 118.00 | 114.10 | 114.20 | 114.20 | -4.83% | 4,200 |
| Apr 28, 2026 | 120.00 | 121.00 | 117.30 | 120.00 | 120.00 | -0.08% | 12,600 |
| Apr 27, 2026 | 119.40 | 120.10 | 119.00 | 120.10 | 120.10 | 2.65% | 12,000 |
| Apr 24, 2026 | 116.40 | 117.00 | 114.00 | 117.00 | 117.00 | -0.51% | 5,400 |
| Apr 23, 2026 | 119.70 | 120.00 | 116.00 | 117.60 | 117.60 | -0.68% | 4,800 |
| Apr 22, 2026 | 122.00 | 122.00 | 117.41 | 118.40 | 118.40 | -2.95% | 6,000 |
| Apr 21, 2026 | 119.90 | 122.00 | 117.81 | 122.00 | 122.00 | 4.23% | 10,800 |
| Apr 20, 2026 | 120.00 | 121.00 | 117.05 | 117.05 | 117.05 | -2.46% | 18,000 |
| Apr 17, 2026 | 120.95 | 123.00 | 119.00 | 120.00 | 120.00 | -0.41% | 10,200 |
| Apr 16, 2026 | 121.00 | 121.00 | 120.00 | 120.50 | 120.50 | -2.03% | 8,400 |
| Apr 15, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2.50% | 6,000 |
| Apr 13, 2026 | 120.90 | 122.00 | 119.20 | 120.00 | 120.00 | 1.69% | 7,200 |
| Apr 10, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.71% | 1,800 |
| Apr 9, 2026 | 116.05 | 116.05 | 116.00 | 116.02 | 116.02 | -2.91% | 1,800 |
| Apr 8, 2026 | 124.90 | 124.90 | 118.00 | 119.50 | 119.50 | 3.55% | 8,400 |
| Apr 7, 2026 | 108.00 | 115.40 | 108.00 | 115.40 | 115.40 | 5.99% | 9,000 |
| Apr 6, 2026 | 103.15 | 109.99 | 103.15 | 108.88 | 108.88 | 5.71% | 9,600 |