V.I.P. Industries Limited (NSE:VIPIND)
India · Delayed Price · Currency is INR 358.50
-12.35 (-3.33%)
Feb 19, 2026, 12:40 PM IST
V.I.P. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 364.05 | 369.40 | 357.45 | 360.45 | 360.45 | -2.57% | 126,305 |
| Jan 16, 2026 | 363.10 | 371.00 | 359.80 | 369.95 | 369.95 | 1.89% | 280,235 |
| Jan 14, 2026 | 373.10 | 374.70 | 359.30 | 363.10 | 363.10 | -3.13% | 538,399 |
| Jan 13, 2026 | 373.20 | 377.85 | 371.70 | 374.85 | 374.85 | 0.46% | 181,806 |
| Jan 12, 2026 | 387.95 | 388.00 | 366.25 | 373.15 | 373.15 | -3.85% | 465,498 |
| Jan 9, 2026 | 385.00 | 393.10 | 381.50 | 388.10 | 388.10 | 0.49% | 247,653 |
| Jan 8, 2026 | 383.50 | 390.20 | 381.90 | 386.20 | 386.20 | 0.48% | 254,588 |
| Jan 7, 2026 | 381.30 | 385.30 | 379.05 | 384.35 | 384.35 | 0.67% | 142,315 |
| Jan 6, 2026 | 385.70 | 386.80 | 377.10 | 381.80 | 381.80 | -0.95% | 290,945 |
| Jan 5, 2026 | 388.60 | 389.60 | 381.20 | 385.45 | 385.45 | -0.77% | 212,595 |
| Jan 2, 2026 | 382.00 | 390.90 | 380.30 | 388.45 | 388.45 | 1.37% | 424,494 |
| Jan 1, 2026 | 382.00 | 385.15 | 379.70 | 383.20 | 383.20 | 0.18% | 182,656 |
| Dec 31, 2025 | 380.85 | 384.85 | 378.15 | 382.50 | 382.50 | 0.84% | 424,262 |
| Dec 30, 2025 | 380.50 | 383.55 | 374.10 | 379.30 | 379.30 | -0.34% | 437,788 |
| Dec 29, 2025 | 386.40 | 387.55 | 375.10 | 380.60 | 380.60 | -1.50% | 870,722 |
| Dec 26, 2025 | 397.00 | 409.90 | 382.80 | 386.40 | 386.40 | -5.31% | 5,089,031 |
| Dec 24, 2025 | 362.00 | 435.00 | 362.00 | 408.05 | 408.05 | 11.61% | 38,239,720 |
| Dec 23, 2025 | 365.35 | 367.40 | 361.75 | 365.60 | 365.60 | 0.25% | 61,251 |
| Dec 22, 2025 | 367.00 | 372.45 | 360.90 | 364.70 | 364.70 | 0.07% | 223,834 |
| Dec 19, 2025 | 349.85 | 386.30 | 347.05 | 364.45 | 364.45 | 4.41% | 308,440 |
| Dec 18, 2025 | 353.00 | 353.05 | 347.25 | 349.05 | 349.05 | -1.45% | 77,643 |
| Dec 17, 2025 | 351.50 | 355.00 | 350.00 | 354.20 | 354.20 | 0.30% | 59,342 |
| Dec 16, 2025 | 351.60 | 366.55 | 350.00 | 353.15 | 353.15 | -0.01% | 345,287 |
| Dec 15, 2025 | 350.70 | 354.75 | 347.40 | 353.20 | 353.20 | 0.47% | 141,396 |
| Dec 12, 2025 | 356.95 | 357.90 | 350.00 | 351.55 | 351.55 | -1.33% | 72,113 |
| Dec 11, 2025 | 354.00 | 360.00 | 349.35 | 356.30 | 356.30 | 0.48% | 65,104 |
| Dec 10, 2025 | 350.30 | 356.45 | 350.30 | 354.60 | 354.60 | 0.85% | 141,926 |
| Dec 9, 2025 | 345.00 | 353.75 | 341.00 | 351.60 | 351.60 | 1.05% | 120,895 |