V.I.P. Industries Limited (NSE:VIPIND)
India · Delayed Price · Currency is INR 294.45
-5.80 (-1.93%)
Jul 14, 2026, 1:48 PM IST
NSE:VIPIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 302.50 | 303.00 | 298.90 | 300.25 | 300.25 | -0.91% | 122,827 |
| Jul 10, 2026 | 304.00 | 307.45 | 300.95 | 303.00 | 303.00 | -0.05% | 243,099 |
| Jul 9, 2026 | 299.00 | 305.45 | 299.00 | 303.15 | 303.15 | 0.95% | 190,538 |
| Jul 8, 2026 | 302.80 | 304.90 | 298.00 | 300.30 | 300.30 | -0.83% | 170,191 |
| Jul 7, 2026 | 303.60 | 304.70 | 299.00 | 302.80 | 302.80 | 0.13% | 123,240 |
| Jul 6, 2026 | 309.80 | 310.00 | 298.30 | 302.40 | 302.40 | -1.93% | 235,878 |
| Jul 3, 2026 | 315.40 | 318.25 | 307.15 | 308.35 | 308.35 | -1.78% | 331,969 |
| Jul 2, 2026 | 304.30 | 315.80 | 304.00 | 313.95 | 313.95 | 3.39% | 276,792 |
| Jul 1, 2026 | 306.00 | 308.20 | 300.60 | 303.65 | 303.65 | -0.65% | 140,060 |
| Jun 30, 2026 | 307.95 | 310.95 | 305.10 | 305.65 | 305.65 | -0.21% | 167,207 |
| Jun 29, 2026 | 312.45 | 316.65 | 305.00 | 306.30 | 306.30 | -1.97% | 247,277 |
| Jun 25, 2026 | 313.55 | 320.40 | 310.65 | 312.45 | 312.45 | 0.05% | 187,471 |
| Jun 24, 2026 | 311.45 | 314.90 | 309.40 | 312.30 | 312.30 | 0.11% | 154,791 |
| Jun 23, 2026 | 315.05 | 316.90 | 310.20 | 311.95 | 311.95 | -0.92% | 185,786 |
| Jun 22, 2026 | 317.50 | 320.85 | 312.40 | 314.85 | 314.85 | -0.83% | 141,599 |
| Jun 19, 2026 | 317.95 | 325.00 | 315.35 | 317.50 | 317.50 | -0.22% | 191,361 |
| Jun 18, 2026 | 323.90 | 325.75 | 315.60 | 318.20 | 318.20 | -1.56% | 291,795 |
| Jun 17, 2026 | 323.85 | 327.00 | 321.80 | 323.25 | 323.25 | -0.12% | 116,226 |
| Jun 16, 2026 | 322.90 | 326.35 | 320.00 | 323.65 | 323.65 | 0.43% | 233,611 |
| Jun 15, 2026 | 320.45 | 326.30 | 320.00 | 322.25 | 322.25 | 2.32% | 303,108 |
| Jun 12, 2026 | 301.50 | 318.95 | 301.50 | 314.95 | 314.95 | 5.71% | 581,330 |
| Jun 11, 2026 | 307.00 | 311.15 | 296.65 | 297.95 | 297.95 | -3.56% | 319,329 |
| Jun 10, 2026 | 316.80 | 318.30 | 306.30 | 308.95 | 308.95 | -2.31% | 149,149 |
| Jun 9, 2026 | 319.00 | 321.30 | 314.40 | 316.25 | 316.25 | 0.16% | 169,829 |
| Jun 8, 2026 | 327.10 | 329.30 | 314.00 | 315.75 | 315.75 | -4.27% | 304,056 |
| Jun 5, 2026 | 330.95 | 334.40 | 327.15 | 329.85 | 329.85 | -0.29% | 311,310 |
| Jun 4, 2026 | 331.00 | 342.60 | 326.85 | 330.80 | 330.80 | -0.50% | 906,057 |
| Jun 3, 2026 | 318.00 | 336.95 | 311.35 | 332.45 | 332.45 | 4.49% | 1,705,200 |
| Jun 2, 2026 | 330.70 | 330.70 | 310.10 | 318.15 | 318.15 | -4.26% | 4,081,575 |
| Jun 1, 2026 | 303.85 | 345.00 | 300.90 | 332.30 | 332.30 | 10.99% | 27,461,080 |
| May 29, 2026 | 296.35 | 303.95 | 292.60 | 299.40 | 299.40 | 1.03% | 2,927,910 |
| May 27, 2026 | 300.15 | 301.75 | 294.75 | 296.35 | 296.35 | -1.79% | 328,674 |
| May 26, 2026 | 306.00 | 308.90 | 300.20 | 301.75 | 301.75 | -1.66% | 221,467 |
| May 25, 2026 | 305.10 | 314.00 | 303.40 | 306.85 | 306.85 | 1.20% | 1,064,632 |
| 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 |