NSE:VIPIND
VIP Industries Limited Stock Price (Quote)
₹509.70
-18.15 (-3.44%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹495.05 | ₹573.70 | Monday, 13th May 2024 VIPIND.NS stock ended at ₹509.70. This is 3.44% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 4.69% from a day low at ₹495.05 to a day high of ₹518.25. |
| 90 days | ₹449.05 | ₹574.90 | |
| 52 weeks | ₹449.05 | ₹722.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 04, 2023 | ₹661.50 | ₹670.30 | ₹650.25 | ₹657.55 | 752 457 |
| Oct 03, 2023 | ₹658.00 | ₹676.90 | ₹658.00 | ₹664.10 | 1 099 749 |
| Sep 29, 2023 | ₹662.00 | ₹663.95 | ₹654.10 | ₹656.15 | 296 914 |
| Sep 28, 2023 | ₹664.00 | ₹670.35 | ₹655.00 | ₹658.20 | 431 621 |
| Sep 27, 2023 | ₹654.80 | ₹667.15 | ₹643.35 | ₹662.80 | 639 684 |
| Sep 26, 2023 | ₹655.50 | ₹663.00 | ₹652.00 | ₹654.00 | 326 248 |
| Sep 25, 2023 | ₹661.65 | ₹671.90 | ₹651.10 | ₹654.90 | 328 874 |
| Sep 22, 2023 | ₹669.40 | ₹674.70 | ₹655.35 | ₹660.50 | 472 034 |
| Sep 21, 2023 | ₹665.80 | ₹683.95 | ₹660.10 | ₹666.90 | 588 174 |
| Sep 20, 2023 | ₹674.05 | ₹679.65 | ₹657.65 | ₹664.60 | 461 061 |
| Sep 18, 2023 | ₹692.00 | ₹693.40 | ₹676.20 | ₹680.30 | 877 223 |
| Sep 15, 2023 | ₹699.00 | ₹705.00 | ₹686.60 | ₹690.75 | 817 121 |
| Sep 14, 2023 | ₹669.90 | ₹698.00 | ₹665.20 | ₹693.40 | 2 120 276 |
| Sep 13, 2023 | ₹652.00 | ₹664.95 | ₹639.00 | ₹662.25 | 978 784 |
| Sep 12, 2023 | ₹685.95 | ₹688.50 | ₹644.00 | ₹651.65 | 1 601 937 |
| Sep 11, 2023 | ₹699.00 | ₹715.00 | ₹679.85 | ₹682.70 | 1 050 847 |
| Sep 08, 2023 | ₹715.15 | ₹718.85 | ₹688.10 | ₹693.35 | 649 243 |
| Sep 07, 2023 | ₹709.95 | ₹722.85 | ₹704.20 | ₹711.90 | 1 667 836 |
| Sep 06, 2023 | ₹706.00 | ₹716.90 | ₹691.60 | ₹708.25 | 1 855 788 |
| Sep 05, 2023 | ₹661.50 | ₹708.10 | ₹659.00 | ₹700.45 | 3 230 853 |
| Sep 04, 2023 | ₹664.00 | ₹665.00 | ₹644.80 | ₹659.00 | 766 346 |
| Sep 01, 2023 | ₹667.90 | ₹667.90 | ₹658.00 | ₹660.35 | 634 734 |
| Aug 31, 2023 | ₹670.70 | ₹684.00 | ₹661.90 | ₹665.65 | 728 030 |
| Aug 30, 2023 | ₹670.90 | ₹673.10 | ₹658.90 | ₹668.95 | 820 809 |
| Aug 29, 2023 | ₹681.25 | ₹684.30 | ₹663.00 | ₹664.95 | 636 181 |
