VVIP Infratech Limited (BOM:544219)
India · Delayed Price · Currency is INR 109.40
-4.80 (-4.20%)
At close: May 26, 2026
VVIP Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 98.01 | 103.30 | 98.00 | 103.00 | 103.00 | -2.83% | 9,600 |
| Apr 1, 2026 | 98.00 | 106.00 | 98.00 | 106.00 | 106.00 | 11.58% | 14,400 |
| Mar 30, 2026 | 95.95 | 101.00 | 92.05 | 95.00 | 95.00 | -1.40% | 14,400 |
| Mar 27, 2026 | 101.10 | 102.00 | 96.00 | 96.35 | 96.35 | -5.59% | 40,200 |
| Mar 25, 2026 | 98.10 | 104.00 | 98.10 | 102.05 | 102.05 | 0.25% | 36,600 |
| Mar 24, 2026 | 99.80 | 101.80 | 98.50 | 101.80 | 101.80 | 7.21% | 24,600 |
| Mar 23, 2026 | 100.20 | 100.20 | 94.95 | 94.95 | 94.95 | -6.18% | 14,400 |
| Mar 20, 2026 | 100.05 | 103.00 | 100.00 | 101.20 | 101.20 | -1.36% | 9,600 |
| Mar 19, 2026 | 98.50 | 103.60 | 98.50 | 102.60 | 102.60 | -1.06% | 16,200 |
| Mar 18, 2026 | 99.15 | 104.00 | 99.15 | 103.70 | 103.70 | 2.42% | 6,000 |
| Mar 17, 2026 | 103.45 | 103.60 | 100.00 | 101.25 | 101.25 | -2.36% | 30,000 |
| Mar 16, 2026 | 106.40 | 106.40 | 102.70 | 103.70 | 103.70 | -2.54% | 7,800 |
| Mar 13, 2026 | 104.50 | 106.95 | 104.00 | 106.40 | 106.40 | -2.12% | 5,400 |
| Mar 12, 2026 | 108.00 | 111.70 | 107.90 | 108.70 | 108.70 | -3.12% | 8,400 |
| Mar 11, 2026 | 101.10 | 116.25 | 101.10 | 112.20 | 112.20 | 8.93% | 18,600 |
| Mar 10, 2026 | 102.30 | 105.00 | 102.30 | 103.00 | 103.00 | 2.28% | 4,200 |