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 |
| Aug 25, 2023 | ₹690.00 | ₹702.00 | ₹676.00 | ₹681.95 | 481 927 |
| Aug 24, 2023 | ₹695.15 | ₹708.70 | ₹687.95 | ₹693.40 | 565 949 |
| Aug 23, 2023 | ₹705.00 | ₹708.60 | ₹688.05 | ₹693.30 | 866 680 |
| Aug 22, 2023 | ₹689.05 | ₹714.50 | ₹689.05 | ₹703.85 | 1 270 875 |
| Aug 21, 2023 | ₹678.95 | ₹703.85 | ₹675.45 | ₹688.30 | 1 055 897 |
| Aug 18, 2023 | ₹692.00 | ₹695.25 | ₹675.00 | ₹678.90 | 693 509 |
| Aug 17, 2023 | ₹709.70 | ₹716.20 | ₹684.00 | ₹691.55 | 1 302 897 |
| Aug 16, 2023 | ₹654.50 | ₹712.70 | ₹646.30 | ₹707.25 | 2 031 143 |
| Aug 14, 2023 | ₹675.00 | ₹678.80 | ₹657.45 | ₹664.65 | 834 492 |
| Aug 11, 2023 | ₹697.50 | ₹703.30 | ₹672.65 | ₹674.80 | 814 986 |
| Aug 10, 2023 | ₹686.00 | ₹707.00 | ₹685.20 | ₹694.00 | 2 055 668 |
| Aug 09, 2023 | ₹660.80 | ₹685.15 | ₹647.50 | ₹680.40 | 3 012 845 |
| Aug 08, 2023 | ₹627.00 | ₹674.95 | ₹622.75 | ₹659.00 | 4 174 331 |
| Aug 07, 2023 | ₹594.00 | ₹633.00 | ₹594.00 | ₹624.10 | 3 651 163 |
| Aug 04, 2023 | ₹600.00 | ₹604.45 | ₹576.00 | ₹584.95 | 1 821 019 |
| Aug 03, 2023 | ₹557.00 | ₹604.75 | ₹548.95 | ₹597.95 | 3 899 313 |
| Aug 02, 2023 | ₹599.00 | ₹599.00 | ₹581.10 | ₹590.45 | 564 559 |
| Aug 01, 2023 | ₹600.00 | ₹604.80 | ₹597.00 | ₹599.55 | 152 725 |
| Jul 31, 2023 | ₹603.20 | ₹606.50 | ₹597.00 | ₹599.80 | 190 850 |
| Jul 28, 2023 | ₹598.10 | ₹607.00 | ₹595.20 | ₹596.65 | 178 282 |
| Jul 27, 2023 | ₹605.50 | ₹609.95 | ₹594.10 | ₹598.65 | 180 394 |
| Jul 26, 2023 | ₹607.45 | ₹607.70 | ₹596.25 | ₹602.35 | 133 761 |
| Jul 25, 2023 | ₹598.50 | ₹607.50 | ₹593.60 | ₹605.35 | 386 067 |
| Jul 24, 2023 | ₹599.95 | ₹599.95 | ₹590.70 | ₹594.40 | 280 849 |
| Jul 21, 2023 | ₹590.05 | ₹599.50 | ₹590.05 | ₹594.20 | 415 990 |
