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 |
| Feb 26, 2024 | ₹561.00 | ₹565.85 | ₹557.70 | ₹561.05 | 462 520 |
| Feb 23, 2024 | ₹548.55 | ₹574.90 | ₹548.55 | ₹559.80 | 1 589 828 |
| Feb 22, 2024 | ₹547.00 | ₹553.60 | ₹541.60 | ₹548.45 | 433 407 |
| Feb 21, 2024 | ₹547.35 | ₹553.80 | ₹541.60 | ₹543.20 | 340 740 |
| Feb 20, 2024 | ₹551.45 | ₹556.60 | ₹545.30 | ₹547.30 | 236 114 |
| Feb 19, 2024 | ₹547.00 | ₹561.35 | ₹546.85 | ₹552.75 | 443 679 |
| Feb 16, 2024 | ₹536.00 | ₹558.35 | ₹534.95 | ₹546.95 | 1 408 409 |
| Feb 15, 2024 | ₹532.65 | ₹547.45 | ₹532.00 | ₹533.85 | 580 086 |
| Feb 14, 2024 | ₹524.95 | ₹534.50 | ₹524.95 | ₹530.00 | 383 238 |
| Feb 13, 2024 | ₹527.30 | ₹542.70 | ₹523.55 | ₹531.40 | 610 243 |
| Feb 12, 2024 | ₹532.35 | ₹542.30 | ₹526.05 | ₹529.25 | 643 339 |
| Feb 09, 2024 | ₹542.50 | ₹547.40 | ₹529.00 | ₹532.05 | 638 255 |
| Feb 08, 2024 | ₹543.15 | ₹548.15 | ₹540.00 | ₹542.45 | 425 217 |
| Feb 07, 2024 | ₹546.35 | ₹555.90 | ₹541.20 | ₹542.90 | 444 515 |
| Feb 06, 2024 | ₹543.00 | ₹553.40 | ₹540.00 | ₹546.30 | 411 019 |
| Feb 05, 2024 | ₹535.00 | ₹554.05 | ₹533.00 | ₹540.70 | 1 394 382 |
| Feb 02, 2024 | ₹533.00 | ₹536.80 | ₹524.70 | ₹531.90 | 1 363 363 |
| Feb 01, 2024 | ₹538.45 | ₹544.10 | ₹526.40 | ₹529.05 | 812 824 |
| Jan 31, 2024 | ₹531.00 | ₹554.00 | ₹513.15 | ₹538.65 | 4 411 746 |
| Jan 30, 2024 | ₹549.90 | ₹552.15 | ₹539.45 | ₹543.70 | 532 285 |
| Jan 29, 2024 | ₹557.00 | ₹559.00 | ₹540.90 | ₹547.65 | 349 876 |
| Jan 25, 2024 | ₹559.50 | ₹574.00 | ₹553.70 | ₹555.00 | 401 344 |
| Jan 24, 2024 | ₹541.00 | ₹562.20 | ₹533.90 | ₹558.35 | 591 645 |
| Jan 23, 2024 | ₹555.05 | ₹564.30 | ₹535.50 | ₹538.30 | 551 760 |
| Jan 22, 2024 | ₹570.05 | ₹570.05 | ₹570.05 | ₹570.05 | 0 |
