NSE:VIPIND
VIP Industries Limited Stock Price (Quote)
₹527.85
-6.25 (-1.17%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹510.40 | ₹573.70 | Friday, 10th May 2024 VIPIND.NS stock ended at ₹527.85. This is 1.17% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.61% from a day low at ₹524.70 to a day high of ₹538.40. |
| 90 days | ₹449.05 | ₹574.90 | |
| 52 weeks | ₹449.05 | ₹722.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 19, 2024 | ₹460.00 | ₹463.90 | ₹451.40 | ₹452.90 | 497 885 |
| Mar 18, 2024 | ₹465.40 | ₹470.25 | ₹452.70 | ₹457.15 | 832 711 |
| Mar 15, 2024 | ₹464.00 | ₹473.00 | ₹450.05 | ₹465.30 | 885 199 |
| Mar 14, 2024 | ₹469.75 | ₹484.50 | ₹462.00 | ₹463.75 | 1 045 494 |
| Mar 13, 2024 | ₹490.00 | ₹494.00 | ₹462.05 | ₹470.30 | 1 322 597 |
| Mar 12, 2024 | ₹519.90 | ₹520.45 | ₹488.10 | ₹491.80 | 689 509 |
| Mar 11, 2024 | ₹528.00 | ₹532.95 | ₹515.00 | ₹517.10 | 372 963 |
| Mar 07, 2024 | ₹535.10 | ₹541.20 | ₹521.05 | ₹530.30 | 386 703 |
| Mar 06, 2024 | ₹547.40 | ₹552.00 | ₹539.00 | ₹540.50 | 643 426 |
| Mar 05, 2024 | ₹555.35 | ₹559.30 | ₹542.00 | ₹545.70 | 261 396 |
| Mar 04, 2024 | ₹555.00 | ₹563.00 | ₹550.05 | ₹560.40 | 395 634 |
| Mar 01, 2024 | ₹552.80 | ₹560.40 | ₹552.80 | ₹557.05 | 670 364 |
| Feb 29, 2024 | ₹554.10 | ₹557.30 | ₹545.20 | ₹552.85 | 565 047 |
| Feb 28, 2024 | ₹566.00 | ₹574.50 | ₹550.00 | ₹553.90 | 917 685 |
| Feb 27, 2024 | ₹560.00 | ₹567.70 | ₹555.85 | ₹561.05 | 545 098 |
