V.I.P. Industries Limited (NSE:VIPIND)
India · Delayed Price · Currency is INR 316.55
+0.30 (0.09%)
Apr 2, 2026, 3:29 PM IST
NSE:VIPIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 308.25 | 320.80 | 304.90 | 316.55 | 316.55 | 0.09% | 94,407 |
| Apr 1, 2026 | 306.95 | 322.90 | 306.95 | 316.25 | 316.25 | 4.63% | 192,240 |
| Mar 30, 2026 | 319.05 | 319.05 | 300.10 | 302.25 | 302.25 | -5.30% | 349,499 |
| Mar 27, 2026 | 323.00 | 325.25 | 308.80 | 319.15 | 319.15 | -1.88% | 403,278 |
| Mar 25, 2026 | 321.30 | 331.30 | 319.50 | 325.25 | 325.25 | 1.66% | 698,192 |
| Mar 24, 2026 | 322.95 | 324.65 | 314.80 | 319.95 | 319.95 | 0.27% | 374,753 |
| Mar 23, 2026 | 336.65 | 336.70 | 315.85 | 319.10 | 319.10 | -5.21% | 569,525 |
| Mar 20, 2026 | 323.55 | 349.75 | 322.00 | 336.65 | 336.65 | 4.05% | 409,941 |
| Mar 19, 2026 | 334.00 | 336.10 | 322.05 | 323.55 | 323.55 | -3.98% | 103,244 |
| Mar 18, 2026 | 332.55 | 341.95 | 332.55 | 336.95 | 336.95 | 1.40% | 768,821 |
| Mar 17, 2026 | 338.25 | 339.95 | 331.25 | 332.30 | 332.30 | -1.54% | 144,831 |
| Mar 16, 2026 | 337.75 | 340.00 | 332.10 | 337.50 | 337.50 | -0.07% | 167,903 |
| Mar 13, 2026 | 346.00 | 347.30 | 336.25 | 337.75 | 337.75 | -2.82% | 178,740 |
| Mar 12, 2026 | 348.20 | 355.20 | 343.35 | 347.55 | 347.55 | -0.84% | 228,108 |
| Mar 11, 2026 | 360.00 | 366.45 | 347.90 | 350.50 | 350.50 | -3.59% | 249,514 |
| Mar 10, 2026 | 358.20 | 364.90 | 355.20 | 363.55 | 363.55 | 2.65% | 242,651 |
| Mar 9, 2026 | 361.00 | 362.95 | 343.10 | 354.15 | 354.15 | -3.34% | 173,004 |
| Mar 6, 2026 | 359.05 | 371.20 | 357.25 | 366.40 | 366.40 | 1.30% | 155,409 |
| Mar 5, 2026 | 358.00 | 362.75 | 353.70 | 361.70 | 361.70 | 1.86% | 143,744 |
| Mar 4, 2026 | 346.00 | 357.95 | 341.00 | 355.10 | 355.10 | 0.78% | 138,439 |
| Mar 2, 2026 | 340.00 | 359.30 | 340.00 | 352.35 | 352.35 | -1.45% | 164,238 |
| Feb 27, 2026 | 360.55 | 363.70 | 355.75 | 357.55 | 357.55 | -0.60% | 172,773 |
| Feb 26, 2026 | 360.10 | 365.45 | 354.40 | 359.70 | 359.70 | -0.39% | 285,746 |
| Feb 25, 2026 | 366.25 | 367.95 | 359.55 | 361.10 | 361.10 | -1.41% | 102,740 |
| Feb 24, 2026 | 369.00 | 369.00 | 361.85 | 366.25 | 366.25 | -1.60% | 110,875 |
| Feb 23, 2026 | 370.00 | 374.20 | 366.50 | 372.20 | 372.20 | 1.14% | 104,901 |
| Feb 20, 2026 | 356.00 | 371.00 | 354.80 | 368.00 | 368.00 | 3.47% | 368,844 |
| Feb 19, 2026 | 370.30 | 372.30 | 350.70 | 355.65 | 355.65 | -4.10% | 245,383 |
| Feb 18, 2026 | 382.00 | 383.80 | 367.65 | 370.85 | 370.85 | -2.96% | 203,113 |
| Feb 17, 2026 | 378.00 | 384.45 | 371.15 | 382.15 | 382.15 | 0.55% | 271,773 |
| Feb 16, 2026 | 387.00 | 387.60 | 377.20 | 380.05 | 380.05 | -2.60% | 172,515 |
| Feb 13, 2026 | 374.70 | 392.00 | 371.50 | 390.20 | 390.20 | 2.58% | 224,580 |
| Feb 12, 2026 | 387.70 | 391.45 | 378.10 | 380.40 | 380.40 | -2.72% | 169,485 |
| Feb 11, 2026 | 401.05 | 403.90 | 386.00 | 391.05 | 391.05 | -2.49% | 232,596 |
| Feb 10, 2026 | 384.15 | 405.00 | 384.15 | 401.05 | 401.05 | 4.47% | 420,749 |
| Feb 9, 2026 | 382.00 | 388.25 | 380.10 | 383.90 | 383.90 | -0.47% | 114,537 |
| Feb 6, 2026 | 382.70 | 389.50 | 377.00 | 385.70 | 385.70 | -0.12% | 122,710 |
| Feb 5, 2026 | 373.35 | 389.90 | 370.05 | 386.15 | 386.15 | 2.95% | 153,605 |
| Feb 4, 2026 | 375.10 | 378.00 | 368.30 | 375.10 | 375.10 | -0.29% | 132,627 |
| Feb 3, 2026 | 390.70 | 390.70 | 374.85 | 376.20 | 376.20 | 1.68% | 132,181 |
| Feb 2, 2026 | 367.90 | 380.00 | 358.50 | 370.00 | 370.00 | -0.05% | 81,975 |
| Feb 1, 2026 | 374.90 | 375.90 | 369.30 | 370.20 | 370.20 | -1.33% | 61,152 |
| Jan 30, 2026 | 356.00 | 379.95 | 353.35 | 375.20 | 375.20 | 4.09% | 242,807 |
| Jan 29, 2026 | 360.00 | 362.05 | 353.65 | 360.45 | 360.45 | -0.57% | 184,262 |
| Jan 28, 2026 | 345.00 | 364.90 | 345.00 | 362.50 | 362.50 | 6.04% | 220,651 |
| Jan 27, 2026 | 348.10 | 348.80 | 335.05 | 341.85 | 341.85 | -1.99% | 223,726 |
| Jan 23, 2026 | 350.00 | 352.60 | 344.05 | 348.80 | 348.80 | -0.82% | 153,900 |
| Jan 22, 2026 | 349.90 | 355.00 | 342.05 | 351.70 | 351.70 | 1.30% | 189,707 |
| Jan 21, 2026 | 347.45 | 353.40 | 343.45 | 347.20 | 347.20 | -1.20% | 306,046 |
| Jan 20, 2026 | 359.05 | 362.45 | 347.20 | 351.40 | 351.40 | -2.51% | 221,582 |