V.I.P. Industries Limited (NSE:VIPIND)
India · Delayed Price · Currency is INR 246.75
+7.35 (3.07%)
Nov 11, 2026, 1:15 PM IST
NSE:VIPIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 242.40 | 249.00 | 241.00 | 246.75 | 246.75 | 3.07% | 286,707 |
| Nov 9, 2026 | 244.90 | 244.90 | 238.80 | 239.40 | 239.40 | -2.25% | 889,785 |
| Nov 8, 2026 | 239.95 | 246.75 | 239.95 | 244.90 | 244.90 | 2.23% | 49,007 |
| Nov 6, 2026 | 248.00 | 248.05 | 238.95 | 239.55 | 239.55 | -4.31% | 533,415 |
| Nov 5, 2026 | 254.30 | 259.05 | 249.20 | 250.35 | 250.35 | -0.38% | 440,623 |
| Nov 4, 2026 | 244.75 | 252.20 | 241.20 | 251.30 | 251.30 | 2.68% | 123,313 |
| Nov 3, 2026 | 247.00 | 252.00 | 242.20 | 244.75 | 244.75 | 0.12% | 199,001 |
| Nov 2, 2026 | 250.05 | 254.85 | 243.85 | 244.45 | 244.45 | -2.24% | 183,627 |
| Oct 30, 2026 | 254.60 | 255.25 | 243.00 | 250.05 | 250.05 | -1.77% | 175,138 |
| Oct 29, 2026 | 252.00 | 256.55 | 248.00 | 254.55 | 254.55 | 1.11% | 90,563 |
| Oct 28, 2026 | 257.00 | 257.00 | 251.00 | 251.75 | 251.75 | -2.42% | 125,762 |
| Oct 27, 2026 | 260.20 | 265.70 | 257.00 | 258.00 | 258.00 | -1.21% | 74,368 |
| Oct 26, 2026 | 262.00 | 265.00 | 255.00 | 261.15 | 261.15 | -1.27% | 78,495 |
| Oct 23, 2026 | 270.45 | 270.45 | 260.65 | 264.50 | 264.50 | -2.02% | 124,059 |
| Oct 22, 2026 | 269.40 | 275.45 | 266.45 | 269.95 | 269.95 | -0.17% | 122,687 |
| Oct 21, 2026 | 270.00 | 274.70 | 266.50 | 270.40 | 270.40 | 0.02% | 286,849 |
| Oct 19, 2026 | 268.65 | 273.30 | 266.10 | 270.35 | 270.35 | 0.22% | 156,856 |
| Oct 16, 2026 | 270.85 | 271.70 | 268.00 | 269.75 | 269.75 | -0.41% | 59,830 |
| Oct 15, 2026 | 275.30 | 278.00 | 269.10 | 270.85 | 270.85 | -1.94% | 68,116 |
| Oct 14, 2026 | 270.15 | 278.05 | 268.40 | 276.20 | 276.20 | 1.84% | 76,828 |
| Oct 13, 2026 | 270.00 | 271.95 | 265.85 | 271.20 | 271.20 | 0.56% | 91,784 |
| Oct 12, 2026 | 270.50 | 273.70 | 267.40 | 269.70 | 269.70 | 0.06% | 75,037 |
| Oct 9, 2026 | 275.20 | 277.35 | 267.15 | 269.55 | 269.55 | -2.05% | 265,449 |
| Oct 8, 2026 | 281.90 | 282.40 | 273.80 | 275.20 | 275.20 | -2.10% | 177,297 |
| Oct 7, 2026 | 287.90 | 287.90 | 279.95 | 281.10 | 281.10 | -2.43% | 110,534 |
| Oct 6, 2026 | 288.50 | 289.00 | 282.00 | 288.10 | 288.10 | 1.34% | 108,780 |
| Oct 5, 2026 | 282.95 | 288.75 | 279.00 | 284.30 | 284.30 | 1.26% | 190,807 |
| Oct 1, 2026 | 288.10 | 290.20 | 277.85 | 280.75 | 280.75 | -3.51% | 382,593 |
| Sep 30, 2026 | 293.00 | 297.00 | 289.05 | 290.95 | 290.95 | -0.77% | 167,259 |
| Sep 29, 2026 | 295.65 | 296.80 | 289.15 | 293.20 | 293.20 | -1.03% | 126,136 |
| Sep 28, 2026 | 301.00 | 301.00 | 295.15 | 296.25 | 296.25 | -1.64% | 114,218 |
| Sep 25, 2026 | 300.95 | 303.00 | 294.05 | 301.20 | 301.20 | 0.08% | 208,836 |
| Sep 24, 2026 | 298.00 | 303.95 | 295.10 | 300.95 | 300.95 | 0.69% | 321,535 |
| Sep 23, 2026 | 297.30 | 300.00 | 296.85 | 298.90 | 298.90 | 0.57% | 158,141 |
| Sep 22, 2026 | 299.00 | 305.00 | 295.60 | 297.20 | 297.20 | 0.44% | 297,936 |
| Sep 21, 2026 | 302.20 | 304.50 | 294.10 | 295.90 | 295.90 | -1.07% | 238,038 |
| Sep 18, 2026 | 305.00 | 310.85 | 292.35 | 299.10 | 299.10 | -1.69% | 1,206,004 |
| Sep 17, 2026 | 295.00 | 309.50 | 295.00 | 304.25 | 304.25 | 2.22% | 473,503 |
| Sep 16, 2026 | 291.05 | 299.95 | 286.50 | 297.65 | 297.65 | 2.27% | 263,461 |
| Sep 15, 2026 | 300.60 | 303.20 | 290.05 | 291.05 | 291.05 | -3.02% | 220,240 |
| Sep 11, 2026 | 301.55 | 301.95 | 296.15 | 300.10 | 300.10 | -0.48% | 215,768 |
| Sep 10, 2026 | 305.20 | 307.85 | 300.30 | 301.55 | 301.55 | -1.13% | 348,354 |
| Sep 9, 2026 | 308.20 | 311.95 | 303.50 | 305.00 | 305.00 | -1.49% | 340,693 |
| Sep 8, 2026 | 321.00 | 321.05 | 308.10 | 309.60 | 309.60 | -3.40% | 401,325 |
| Sep 7, 2026 | 314.05 | 325.45 | 312.80 | 320.50 | 320.50 | 2.05% | 613,544 |
| Sep 4, 2026 | 309.80 | 317.75 | 308.95 | 314.05 | 314.05 | 1.19% | 440,277 |
| Sep 3, 2026 | 304.40 | 312.00 | 304.00 | 310.35 | 310.35 | 1.95% | 236,628 |
| Sep 2, 2026 | 302.75 | 305.50 | 300.45 | 304.40 | 304.40 | 0.21% | 185,156 |
| Sep 1, 2026 | 304.25 | 310.65 | 302.30 | 303.75 | 303.75 | -0.90% | 324,758 |
| Aug 31, 2026 | 304.95 | 309.80 | 300.60 | 306.50 | 306.50 | 0.23% | 386,585 |