VVIP Infratech Limited (BOM:544219)
India · Delayed Price · Currency is INR 118.00
-4.65 (-3.79%)
At close: Jul 31, 2026
VVIP Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 126.60 | 126.60 | 120.60 | 124.30 | 124.30 | -3.27% | 7,800 |
| Jul 21, 2026 | 126.45 | 130.60 | 122.25 | 128.50 | 128.50 | -1.91% | 7,200 |
| Jul 20, 2026 | 131.55 | 131.55 | 131.00 | 131.00 | 131.00 | 1.12% | 1,200 |
| Jul 17, 2026 | 131.00 | 131.00 | 129.55 | 129.55 | 129.55 | -3.32% | 1,200 |
| Jul 16, 2026 | 133.25 | 136.00 | 132.00 | 134.00 | 134.00 | -3.67% | 3,600 |
| Jul 15, 2026 | 140.00 | 140.00 | 135.10 | 139.10 | 139.10 | -1.35% | 4,200 |
| Jul 14, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | 600 |
| Jul 13, 2026 | 140.95 | 142.00 | 140.00 | 142.00 | 142.00 | -1.32% | 6,600 |
| Jul 9, 2026 | 143.00 | 143.90 | 140.00 | 143.90 | 143.90 | 2.79% | 2,400 |
| Jul 8, 2026 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | -4.76% | 5,400 |
| Jul 7, 2026 | 158.95 | 158.95 | 145.10 | 147.00 | 147.00 | -0.14% | 3,000 |
| Jul 6, 2026 | 152.00 | 152.00 | 146.35 | 147.20 | 147.20 | -4.94% | 6,000 |
| Jul 3, 2026 | 148.85 | 155.00 | 145.00 | 154.85 | 154.85 | 4.03% | 16,800 |
| Jul 2, 2026 | 145.05 | 149.05 | 145.05 | 148.85 | 148.85 | 5.27% | 10,200 |
| Jul 1, 2026 | 142.10 | 142.10 | 137.80 | 141.40 | 141.40 | -1.57% | 21,000 |
| Jun 30, 2026 | 150.35 | 150.35 | 143.00 | 143.65 | 143.65 | -2.28% | 7,200 |
| Jun 29, 2026 | 146.30 | 147.35 | 143.00 | 147.00 | 147.00 | - | 3,000 |
| Jun 25, 2026 | 147.00 | 147.70 | 147.00 | 147.00 | 147.00 | 1.41% | 14,400 |
| Jun 24, 2026 | 143.15 | 145.50 | 142.00 | 144.95 | 144.95 | -0.72% | 8,400 |
| Jun 23, 2026 | 143.00 | 147.00 | 143.00 | 146.00 | 146.00 | 0.65% | 3,600 |
| Jun 22, 2026 | 146.00 | 147.60 | 145.00 | 145.05 | 145.05 | 0.97% | 6,600 |
| Jun 19, 2026 | 136.30 | 144.50 | 136.00 | 143.65 | 143.65 | 2.31% | 11,400 |
| 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 |