V.I.P. Industries Limited (NSE:VIPIND)
India · Delayed Price · Currency is INR 302.95
+2.90 (0.97%)
May 22, 2026, 3:30 PM IST
NSE:VIPIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 300.10 | 304.00 | 296.00 | 303.20 | 303.20 | 1.05% | 334,421 |
| May 21, 2026 | 300.45 | 302.95 | 296.35 | 300.05 | 300.05 | - | 312,251 |
| May 20, 2026 | 294.80 | 301.10 | 286.35 | 300.05 | 300.05 | 1.97% | 368,074 |
| May 19, 2026 | 294.70 | 298.85 | 288.40 | 294.25 | 294.25 | 0.62% | 431,384 |
| May 18, 2026 | 288.00 | 297.80 | 278.25 | 292.45 | 292.45 | -3.34% | 1,563,344 |
| May 15, 2026 | 292.30 | 305.55 | 290.00 | 302.55 | 302.55 | 3.60% | 611,627 |
| May 14, 2026 | 294.15 | 295.90 | 285.85 | 292.05 | 292.05 | -0.34% | 323,899 |
| May 13, 2026 | 298.90 | 298.90 | 292.15 | 293.05 | 293.05 | -1.96% | 283,333 |
| May 12, 2026 | 297.00 | 303.00 | 292.00 | 298.90 | 298.90 | 0.62% | 650,276 |
| May 11, 2026 | 307.55 | 307.55 | 296.00 | 297.05 | 297.05 | -3.87% | 432,052 |
| May 8, 2026 | 324.00 | 324.00 | 308.00 | 309.00 | 309.00 | -4.28% | 694,876 |
| May 7, 2026 | 303.00 | 332.50 | 303.00 | 322.80 | 322.80 | 7.08% | 2,915,914 |
| May 6, 2026 | 296.50 | 307.80 | 293.50 | 301.45 | 301.45 | 2.17% | 1,664,938 |
| May 5, 2026 | 296.50 | 296.50 | 292.85 | 295.05 | 295.05 | -0.34% | 142,823 |
| May 4, 2026 | 298.90 | 300.65 | 294.15 | 296.05 | 296.05 | -0.07% | 235,021 |
| Apr 30, 2026 | 296.60 | 298.95 | 292.05 | 296.25 | 296.25 | -0.03% | 245,598 |
| Apr 29, 2026 | 296.70 | 308.80 | 295.00 | 296.35 | 296.35 | 0.59% | 736,041 |
| Apr 28, 2026 | 300.05 | 303.00 | 292.30 | 294.60 | 294.60 | -1.80% | 368,289 |
| Apr 27, 2026 | 300.00 | 306.10 | 298.90 | 300.00 | 300.00 | 0.23% | 214,780 |
| Apr 24, 2026 | 311.50 | 311.75 | 298.05 | 299.30 | 299.30 | -3.70% | 484,904 |
| Apr 23, 2026 | 314.55 | 317.40 | 310.00 | 310.80 | 310.80 | -1.13% | 224,737 |
| Apr 22, 2026 | 319.50 | 321.95 | 313.45 | 314.35 | 314.35 | -1.61% | 442,987 |
| Apr 21, 2026 | 321.50 | 324.90 | 318.00 | 319.50 | 319.50 | -0.39% | 150,491 |
| Apr 20, 2026 | 320.30 | 325.00 | 313.30 | 320.75 | 320.75 | 0.14% | 373,877 |
| Apr 17, 2026 | 322.00 | 324.00 | 317.10 | 320.30 | 320.30 | -0.53% | 246,831 |
| Apr 16, 2026 | 325.10 | 328.55 | 320.00 | 322.00 | 322.00 | -0.23% | 146,357 |
| Apr 15, 2026 | 320.55 | 325.55 | 317.45 | 322.75 | 322.75 | 2.33% | 273,701 |
| Apr 13, 2026 | 323.00 | 323.00 | 313.10 | 315.40 | 315.40 | -2.77% | 155,302 |
| Apr 10, 2026 | 319.05 | 330.45 | 318.05 | 324.40 | 324.40 | 1.80% | 217,723 |
| Apr 9, 2026 | 330.15 | 330.50 | 315.80 | 318.65 | 318.65 | -2.31% | 134,514 |
| Apr 8, 2026 | 322.95 | 331.00 | 315.15 | 326.20 | 326.20 | 4.10% | 336,557 |
| Apr 7, 2026 | 314.60 | 316.20 | 309.00 | 313.35 | 313.35 | -0.52% | 119,924 |
| Apr 6, 2026 | 315.00 | 317.85 | 309.35 | 315.00 | 315.00 | -0.49% | 113,926 |
| 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 |