VVIP Infratech Limited (BOM:544219)
India · Delayed Price · Currency is INR 142.90
-1.10 (-0.76%)
At close: Oct 1, 2026
VVIP Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 144.05 | 146.00 | 141.55 | 142.90 | 142.90 | -0.76% | 13,800 |
| Sep 30, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.21% | 6,600 |
| Sep 29, 2026 | 149.00 | 151.00 | 142.55 | 144.30 | 144.30 | -1.43% | 35,400 |
| Sep 28, 2026 | 140.95 | 156.70 | 140.95 | 146.40 | 146.40 | 6.78% | 120,600 |
| Sep 25, 2026 | 136.05 | 141.60 | 136.05 | 137.10 | 137.10 | 1.41% | 5,400 |
| Sep 24, 2026 | 135.05 | 135.50 | 134.30 | 135.20 | 135.20 | -0.81% | 6,000 |
| Sep 23, 2026 | 136.05 | 139.00 | 134.00 | 136.30 | 136.30 | -0.51% | 24,600 |
| Sep 22, 2026 | 136.65 | 137.00 | 134.00 | 137.00 | 137.00 | 2.47% | 7,200 |
| Sep 21, 2026 | 139.05 | 140.00 | 133.00 | 133.70 | 133.70 | -2.44% | 15,000 |
| Sep 18, 2026 | 139.90 | 139.90 | 136.05 | 137.05 | 137.05 | 0.04% | 4,800 |
| Sep 17, 2026 | 137.50 | 137.50 | 136.00 | 137.00 | 137.00 | -0.36% | 8,400 |
| Sep 16, 2026 | 145.25 | 145.25 | 136.00 | 137.50 | 137.50 | -5.34% | 15,600 |
| Sep 15, 2026 | 138.00 | 148.00 | 137.50 | 145.25 | 145.25 | 4.50% | 43,200 |
| Sep 11, 2026 | 136.05 | 139.50 | 135.00 | 139.00 | 139.00 | -0.36% | 12,600 |
| Sep 10, 2026 | 136.60 | 140.00 | 136.60 | 139.50 | 139.50 | 2.16% | 13,800 |
| Sep 9, 2026 | 139.25 | 139.25 | 136.55 | 136.55 | 136.55 | 1.15% | 3,000 |
| Sep 8, 2026 | 130.10 | 135.35 | 130.00 | 135.00 | 135.00 | -0.92% | 20,400 |
| Sep 7, 2026 | 132.25 | 141.00 | 132.20 | 136.25 | 136.25 | -1.27% | 30,600 |
| Sep 4, 2026 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.58% | 12,600 |
| Sep 3, 2026 | 135.00 | 143.90 | 135.00 | 141.65 | 141.65 | 5.79% | 39,000 |
| Sep 2, 2026 | 134.00 | 139.00 | 130.50 | 133.90 | 133.90 | -0.74% | 12,000 |
| Sep 1, 2026 | 130.50 | 135.00 | 120.00 | 134.90 | 134.90 | 0.82% | 81,600 |
| Aug 31, 2026 | 141.60 | 142.00 | 133.00 | 133.80 | 133.80 | -4.43% | 19,200 |
| Aug 28, 2026 | 138.35 | 140.00 | 134.75 | 140.00 | 140.00 | 1.89% | 13,200 |
| Aug 27, 2026 | 125.50 | 138.90 | 125.00 | 137.40 | 137.40 | 9.48% | 72,000 |
| Aug 26, 2026 | 124.00 | 130.00 | 124.00 | 125.50 | 125.50 | -0.87% | 8,400 |
| Aug 25, 2026 | 122.10 | 126.60 | 122.00 | 126.60 | 126.60 | 1.65% | 12,600 |
| Aug 24, 2026 | 126.00 | 127.00 | 123.00 | 124.55 | 124.55 | -0.36% | 27,000 |
| Aug 21, 2026 | 123.10 | 125.30 | 122.20 | 125.00 | 125.00 | 2.46% | 27,000 |
| Aug 20, 2026 | 119.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.52% | 19,800 |
| Aug 19, 2026 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 2.59% | 9,600 |
| Aug 18, 2026 | 115.05 | 116.50 | 115.05 | 116.00 | 116.00 | -1.74% | 4,800 |
| Aug 17, 2026 | 122.40 | 124.25 | 118.05 | 118.05 | 118.05 | 0.13% | 6,600 |
| Aug 14, 2026 | 120.95 | 120.95 | 117.00 | 117.90 | 117.90 | -0.08% | 5,400 |
| Aug 13, 2026 | 119.75 | 119.75 | 116.05 | 118.00 | 118.00 | -1.46% | 1,800 |
| Aug 12, 2026 | 120.00 | 120.00 | 119.75 | 119.75 | 119.75 | -1.16% | 1,200 |
| Aug 11, 2026 | 116.45 | 124.00 | 110.60 | 121.15 | 121.15 | 3.55% | 33,600 |
| Aug 10, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.10% | 6,000 |
| Aug 7, 2026 | 122.95 | 122.95 | 122.00 | 122.00 | 122.00 | -0.77% | 2,400 |
| Aug 6, 2026 | 122.50 | 123.05 | 120.05 | 122.95 | 122.95 | 1.57% | 9,000 |
| Aug 5, 2026 | 121.05 | 121.05 | 119.95 | 121.05 | 121.05 | - | 3,000 |
| Aug 4, 2026 | 118.00 | 122.95 | 118.00 | 121.05 | 121.05 | 3.46% | 13,200 |
| Aug 3, 2026 | 118.50 | 118.50 | 116.05 | 117.00 | 117.00 | -0.85% | 6,000 |
| Jul 31, 2026 | 127.00 | 129.00 | 118.00 | 118.00 | 118.00 | -3.79% | 9,000 |
| Jul 30, 2026 | 111.25 | 123.00 | 111.25 | 122.65 | 122.65 | 10.35% | 22,200 |
| Jul 29, 2026 | 114.00 | 114.00 | 111.15 | 111.15 | 111.15 | -2.50% | 9,000 |
| Jul 28, 2026 | 116.10 | 116.10 | 112.10 | 114.00 | 114.00 | -3.39% | 3,000 |
| Jul 27, 2026 | 119.50 | 119.50 | 117.95 | 118.00 | 118.00 | -0.13% | 4,200 |
| Jul 24, 2026 | 125.40 | 125.40 | 116.40 | 118.15 | 118.15 | -2.76% | 3,600 |
| Jul 23, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -2.25% | 600 |