V.I.P. Industries Limited (NSE:VIPIND)
India · Delayed Price · Currency is INR 301.20
+2.30 (0.77%)
Sep 24, 2026, 11:10 AM IST
NSE:VIPIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 298.00 | 298.65 | 295.10 | 298.65 | - | -0.08% | 28,679 |
| 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 |
| Aug 28, 2026 | 302.40 | 309.30 | 299.85 | 305.80 | 305.80 | 0.49% | 365,257 |
| Aug 27, 2026 | 309.85 | 311.00 | 301.15 | 304.30 | 304.30 | -2.12% | 232,543 |
| Aug 26, 2026 | 300.00 | 312.80 | 298.80 | 310.90 | 310.90 | 3.74% | 526,844 |
| Aug 25, 2026 | 302.05 | 305.85 | 298.00 | 299.70 | 299.70 | -0.78% | 597,251 |
| Aug 24, 2026 | 307.00 | 310.35 | 299.65 | 302.05 | 302.05 | -2.04% | 775,533 |
| Aug 21, 2026 | 304.30 | 316.85 | 302.40 | 308.35 | 308.35 | 1.90% | 508,916 |
| Aug 20, 2026 | 312.00 | 313.00 | 298.95 | 302.60 | 302.60 | -2.64% | 768,509 |
| Aug 19, 2026 | 310.95 | 312.00 | 304.50 | 310.80 | 310.80 | 0.45% | 144,121 |
| Aug 18, 2026 | 300.00 | 311.70 | 299.80 | 309.40 | 309.40 | 2.96% | 293,364 |
| Aug 17, 2026 | 300.00 | 302.60 | 294.35 | 300.50 | 300.50 | 0.23% | 202,608 |
| Aug 14, 2026 | 306.70 | 309.00 | 298.70 | 299.80 | 299.80 | -2.57% | 254,156 |
| Aug 13, 2026 | 300.00 | 329.65 | 299.05 | 307.70 | 307.70 | -0.82% | 1,152,400 |
| Aug 12, 2026 | 320.00 | 321.15 | 308.05 | 310.25 | 310.25 | -2.10% | 112,036 |
| Aug 11, 2026 | 315.00 | 319.00 | 314.80 | 316.90 | 316.90 | -0.81% | 122,220 |
| Aug 10, 2026 | 317.65 | 323.80 | 313.20 | 319.50 | 319.50 | 1.43% | 265,672 |
| Aug 7, 2026 | 316.00 | 317.95 | 311.05 | 315.00 | 315.00 | 0.16% | 103,450 |
| Aug 6, 2026 | 311.00 | 319.80 | 309.30 | 314.50 | 314.50 | 1.52% | 326,301 |
| Aug 5, 2026 | 302.10 | 312.40 | 302.10 | 309.80 | 309.80 | 2.75% | 156,035 |
| Aug 4, 2026 | 311.00 | 311.95 | 300.00 | 301.50 | 301.50 | -2.87% | 98,445 |
| Aug 3, 2026 | 301.95 | 315.30 | 299.10 | 310.40 | 310.40 | 3.83% | 431,915 |
| Jul 31, 2026 | 296.10 | 301.40 | 294.00 | 298.95 | 298.95 | 0.96% | 114,466 |
| Jul 30, 2026 | 296.40 | 300.00 | 294.00 | 296.10 | 296.10 | -0.10% | 70,312 |
| Jul 29, 2026 | 294.00 | 299.00 | 291.50 | 296.40 | 296.40 | 1.86% | 144,131 |
| Jul 28, 2026 | 296.00 | 299.00 | 290.00 | 291.00 | 291.00 | -1.77% | 93,883 |
| Jul 27, 2026 | 295.50 | 299.55 | 295.10 | 296.25 | 296.25 | 0.29% | 44,743 |
| Jul 24, 2026 | 290.85 | 296.70 | 288.00 | 295.40 | 295.40 | 1.56% | 147,769 |
| Jul 23, 2026 | 292.15 | 295.85 | 289.30 | 290.85 | 290.85 | -0.72% | 65,497 |
| Jul 22, 2026 | 299.65 | 299.65 | 291.30 | 292.95 | 292.95 | -2.28% | 111,686 |
| Jul 21, 2026 | 300.00 | 301.45 | 298.10 | 299.80 | 299.80 | -0.20% | 88,356 |
| Jul 20, 2026 | 297.45 | 302.05 | 294.00 | 300.40 | 300.40 | 0.99% | 97,227 |
| Jul 17, 2026 | 296.00 | 300.50 | 294.00 | 297.45 | 297.45 | 0.17% | 107,662 |
| Jul 16, 2026 | 304.00 | 305.20 | 296.10 | 296.95 | 296.95 | -2.25% | 132,251 |