NSE:VIPIND
VIP Industries Limited Stock Price (Quote)
₹545.90
-7.95 (-1.44%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹452.20 | ₹561.10 | Friday, 26th Apr 2024 VIPIND.NS stock ended at ₹545.90. This is 1.44% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.91% from a day low at ₹545.90 to a day high of ₹556.30. |
| 90 days | ₹449.05 | ₹574.90 | |
| 52 weeks | ₹449.05 | ₹722.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | ₹556.30 | ₹556.30 | ₹545.90 | ₹545.90 | 312 133 |
| Apr 25, 2024 | ₹554.00 | ₹559.75 | ₹546.25 | ₹553.85 | 366 289 |
| Apr 24, 2024 | ₹539.95 | ₹561.10 | ₹538.00 | ₹552.10 | 1 153 689 |
| Apr 23, 2024 | ₹539.70 | ₹544.50 | ₹535.95 | ₹539.70 | 243 028 |
| Apr 22, 2024 | ₹518.00 | ₹540.00 | ₹518.00 | ₹537.10 | 569 693 |
| Apr 19, 2024 | ₹517.95 | ₹518.90 | ₹510.40 | ₹513.95 | 230 028 |
| Apr 18, 2024 | ₹529.40 | ₹535.00 | ₹517.70 | ₹521.20 | 335 724 |
| Apr 16, 2024 | ₹520.00 | ₹534.05 | ₹518.75 | ₹531.60 | 258 726 |
| Apr 15, 2024 | ₹520.00 | ₹532.20 | ₹516.95 | ₹521.70 | 444 295 |
| Apr 12, 2024 | ₹531.05 | ₹544.40 | ₹526.50 | ₹533.55 | 386 498 |
| Apr 11, 2024 | ₹540.10 | ₹540.10 | ₹540.10 | ₹540.10 | 0 |
| Apr 10, 2024 | ₹540.00 | ₹546.90 | ₹537.15 | ₹539.10 | 297 965 |
| Apr 09, 2024 | ₹546.60 | ₹549.10 | ₹539.55 | ₹540.10 | 333 531 |
| Apr 08, 2024 | ₹548.70 | ₹549.80 | ₹541.25 | ₹546.55 | 328 283 |
| Apr 05, 2024 | ₹548.40 | ₹554.75 | ₹542.80 | ₹544.15 | 630 500 |
| Apr 04, 2024 | ₹540.05 | ₹554.00 | ₹538.00 | ₹548.40 | 1 417 437 |
| Apr 03, 2024 | ₹534.00 | ₹545.60 | ₹532.00 | ₹538.80 | 927 791 |
| Apr 02, 2024 | ₹529.85 | ₹547.00 | ₹525.00 | ₹540.15 | 1 967 027 |
| Apr 01, 2024 | ₹519.00 | ₹549.90 | ₹514.60 | ₹532.50 | 5 621 271 |
| Mar 28, 2024 | ₹482.00 | ₹539.50 | ₹481.95 | ₹525.50 | 23 738 106 |
| Mar 27, 2024 | ₹459.50 | ₹469.20 | ₹452.20 | ₹465.50 | 1 627 779 |
| Mar 26, 2024 | ₹457.90 | ₹465.45 | ₹451.10 | ₹458.45 | 1 006 750 |
| Mar 22, 2024 | ₹461.15 | ₹464.35 | ₹455.55 | ₹462.45 | 663 264 |
| Mar 21, 2024 | ₹468.90 | ₹473.95 | ₹456.00 | ₹458.10 | 519 968 |
| Mar 20, 2024 | ₹458.50 | ₹464.20 | ₹449.05 | ₹460.95 | 660 260 |
