V.I.P. Industries Limited (NSE:VIPIND)
India · Delayed Price · Currency is INR 424.90
-10.00 (-2.30%)
Sep 5, 2025, 3:30 PM IST
V.I.P. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 436.95 | 437.10 | 421.00 | 423.25 | 423.25 | -2.68% | 146,441 |
| Sep 4, 2025 | 435.00 | 439.45 | 428.35 | 434.90 | 434.90 | 0.45% | 247,484 |
| Sep 3, 2025 | 424.90 | 440.70 | 424.60 | 432.95 | 432.95 | 2.07% | 451,572 |
| Sep 2, 2025 | 421.60 | 425.90 | 419.00 | 424.15 | 424.15 | 0.99% | 631,608 |
| Sep 1, 2025 | 419.00 | 425.45 | 418.10 | 420.00 | 420.00 | 0.21% | 216,301 |
| Aug 29, 2025 | 420.00 | 426.05 | 414.75 | 419.10 | 419.10 | -1.55% | 245,713 |
| Aug 28, 2025 | 415.95 | 428.70 | 411.25 | 425.70 | 425.70 | 2.95% | 535,173 |
| Aug 26, 2025 | 418.00 | 422.90 | 410.55 | 413.50 | 413.50 | -1.72% | 510,440 |
| Aug 25, 2025 | 427.95 | 435.30 | 419.20 | 420.75 | 420.75 | -2.16% | 454,546 |
| Aug 22, 2025 | 423.55 | 432.95 | 422.00 | 430.05 | 430.05 | 0.51% | 160,579 |
| Aug 21, 2025 | 427.05 | 432.50 | 420.20 | 427.85 | 427.85 | 0.53% | 215,778 |
| Aug 20, 2025 | 422.85 | 429.90 | 421.00 | 425.60 | 425.60 | 0.65% | 102,092 |
| Aug 19, 2025 | 425.10 | 427.00 | 418.95 | 422.85 | 422.85 | -0.58% | 547,329 |
| Aug 18, 2025 | 411.00 | 426.75 | 408.05 | 425.30 | 425.30 | 3.68% | 340,872 |
| Aug 14, 2025 | 404.00 | 414.10 | 399.55 | 410.20 | 410.20 | 1.06% | 371,301 |
| Aug 13, 2025 | 412.60 | 415.70 | 401.00 | 405.90 | 405.90 | -1.71% | 347,559 |
| Aug 12, 2025 | 414.70 | 422.00 | 411.30 | 412.95 | 412.95 | -0.45% | 220,059 |
| Aug 11, 2025 | 425.95 | 425.95 | 403.15 | 414.80 | 414.80 | -2.62% | 596,777 |
| Aug 8, 2025 | 440.00 | 442.95 | 420.10 | 425.95 | 425.95 | -5.37% | 1,047,340 |
| Aug 7, 2025 | 431.55 | 456.20 | 424.30 | 450.10 | 450.10 | 1.97% | 731,580 |
| Aug 6, 2025 | 446.30 | 449.35 | 438.30 | 441.40 | 441.40 | -1.11% | 197,711 |
| Aug 5, 2025 | 461.95 | 463.20 | 443.70 | 446.35 | 446.35 | -3.80% | 189,347 |
| Aug 4, 2025 | 452.55 | 466.00 | 440.65 | 464.00 | 464.00 | 3.43% | 403,446 |
| Aug 1, 2025 | 448.25 | 462.00 | 445.15 | 448.60 | 448.60 | 0.08% | 213,824 |
| Jul 31, 2025 | 455.00 | 461.70 | 446.10 | 448.25 | 448.25 | -3.26% | 189,504 |
| Jul 30, 2025 | 462.00 | 472.90 | 454.10 | 463.35 | 463.35 | 0.54% | 521,963 |
| Jul 29, 2025 | 438.30 | 462.95 | 438.30 | 460.85 | 460.85 | 3.57% | 417,263 |
| Jul 28, 2025 | 441.00 | 450.80 | 437.80 | 444.95 | 444.95 | -0.98% | 684,555 |
| Jul 25, 2025 | 451.00 | 452.45 | 442.05 | 449.35 | 449.35 | -0.43% | 595,318 |
| Jul 24, 2025 | 461.20 | 465.75 | 450.05 | 451.30 | 451.30 | -1.90% | 212,599 |
| Jul 23, 2025 | 454.95 | 462.90 | 452.55 | 460.05 | 460.05 | 0.99% | 268,467 |
| Jul 22, 2025 | 462.30 | 464.90 | 452.60 | 455.55 | 455.55 | -0.97% | 410,042 |
| Jul 21, 2025 | 470.05 | 470.20 | 457.70 | 460.00 | 460.00 | -2.12% | 465,937 |
| Jul 18, 2025 | 476.90 | 478.75 | 466.15 | 469.95 | 469.95 | -0.99% | 843,843 |
| Jul 17, 2025 | 483.00 | 483.20 | 472.10 | 474.65 | 474.65 | -1.16% | 1,036,965 |
| Jul 16, 2025 | 482.55 | 485.35 | 472.45 | 480.20 | 480.20 | -0.57% | 1,080,884 |
| Jul 15, 2025 | 481.65 | 492.30 | 473.00 | 482.95 | 482.95 | 0.27% | 2,404,536 |
| Jul 14, 2025 | 434.95 | 487.25 | 431.10 | 481.65 | 481.65 | 5.50% | 11,409,909 |
| Jul 11, 2025 | 448.80 | 474.95 | 445.30 | 456.55 | 456.55 | 1.73% | 3,616,064 |
| Jul 10, 2025 | 439.05 | 454.90 | 436.30 | 448.80 | 448.80 | 2.45% | 1,642,577 |
| Jul 9, 2025 | 421.30 | 447.00 | 419.20 | 438.05 | 438.05 | 3.98% | 2,453,972 |
| Jul 8, 2025 | 415.75 | 426.50 | 412.65 | 421.30 | 421.30 | 1.57% | 391,866 |
| Jul 7, 2025 | 419.85 | 423.25 | 410.25 | 414.80 | 414.80 | -0.88% | 255,877 |
| Jul 4, 2025 | 413.00 | 421.30 | 411.00 | 418.50 | 418.50 | 1.32% | 326,617 |
| Jul 3, 2025 | 421.00 | 424.00 | 410.20 | 413.05 | 413.05 | -1.65% | 255,507 |
| Jul 2, 2025 | 425.95 | 426.00 | 414.05 | 420.00 | 420.00 | -1.32% | 323,141 |
| Jul 1, 2025 | 422.60 | 434.00 | 421.35 | 425.60 | 425.60 | 1.06% | 787,400 |
| Jun 30, 2025 | 417.30 | 425.95 | 409.90 | 421.15 | 421.15 | 0.95% | 582,413 |
| Jun 27, 2025 | 417.00 | 422.30 | 414.00 | 417.20 | 417.20 | 0.12% | 623,310 |
| Jun 26, 2025 | 421.40 | 422.80 | 414.80 | 416.70 | 416.70 | -1.06% | 487,578 |