VIP Industries Limited (VIPIND.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 558.85 | 573.00 | 548.30 | 553.00 | 553.00 | 56,058 |
| 03 May 2024 | 555.15 | 561.90 | 547.20 | 558.80 | 558.80 | 25,440 |
| 02 May 2024 | 554.85 | 559.80 | 550.00 | 552.15 | 552.15 | 32,956 |
| 30 Apr 2024 | 550.35 | 554.35 | 546.80 | 549.70 | 549.70 | 23,642 |
| 29 Apr 2024 | 543.65 | 566.35 | 543.65 | 550.10 | 550.10 | 18,184 |
| 26 Apr 2024 | 559.65 | 559.65 | 543.80 | 545.65 | 545.65 | 11,443 |
| 25 Apr 2024 | 549.15 | 559.75 | 545.65 | 552.80 | 552.80 | 37,922 |
| 24 Apr 2024 | 539.35 | 561.00 | 538.65 | 554.00 | 554.00 | 66,622 |
| 23 Apr 2024 | 541.35 | 544.90 | 535.95 | 539.20 | 539.20 | 13,871 |
| 22 Apr 2024 | 519.85 | 540.00 | 519.65 | 536.20 | 536.20 | 19,665 |
| 19 Apr 2024 | 512.20 | 519.10 | 511.00 | 513.45 | 513.45 | 13,662 |
| 18 Apr 2024 | 531.60 | 535.00 | 517.85 | 518.50 | 518.50 | 18,383 |
| 16 Apr 2024 | 515.20 | 533.10 | 515.20 | 529.85 | 529.85 | 18,392 |
| 15 Apr 2024 | 502.15 | 532.10 | 502.15 | 522.25 | 522.25 | 20,254 |
| 12 Apr 2024 | 533.90 | 544.15 | 527.25 | 532.80 | 532.80 | 18,181 |
| 10 Apr 2024 | 537.05 | 546.00 | 537.05 | 538.50 | 538.50 | 12,735 |
| 09 Apr 2024 | 549.85 | 549.85 | 539.15 | 539.90 | 539.90 | 21,338 |
| 08 Apr 2024 | 554.95 | 554.95 | 541.60 | 546.65 | 546.65 | 29,792 |
| 05 Apr 2024 | 548.90 | 553.95 | 543.00 | 544.30 | 544.30 | 41,926 |
| 04 Apr 2024 | 539.00 | 553.50 | 537.75 | 548.55 | 548.55 | 28,126 |
| 03 Apr 2024 | 535.60 | 545.45 | 531.00 | 538.25 | 538.25 | 49,567 |
| 02 Apr 2024 | 531.45 | 547.00 | 525.35 | 540.80 | 540.80 | 60,729 |
| 01 Apr 2024 | 518.60 | 549.70 | 515.00 | 531.90 | 531.90 | 221,039 |
| 28 Mar 2024 | 481.45 | 539.40 | 481.45 | 525.85 | 525.85 | 786,534 |
| 27 Mar 2024 | 458.05 | 468.50 | 452.35 | 465.60 | 465.60 | 61,904 |
| 26 Mar 2024 | 458.00 | 465.00 | 450.70 | 457.85 | 457.85 | 99,177 |
| 22 Mar 2024 | 462.95 | 464.35 | 455.70 | 462.75 | 462.75 | 28,315 |
| 21 Mar 2024 | 469.55 | 473.95 | 456.10 | 457.95 | 457.95 | 84,783 |
| 20 Mar 2024 | 459.25 | 465.00 | 449.40 | 461.75 | 461.75 | 70,834 |
| 19 Mar 2024 | 463.85 | 463.85 | 451.55 | 453.10 | 453.10 | 22,130 |
| 18 Mar 2024 | 469.80 | 469.95 | 453.00 | 456.15 | 456.15 | 68,872 |
| 15 Mar 2024 | 472.85 | 473.55 | 450.35 | 465.45 | 465.45 | 140,479 |
| 14 Mar 2024 | 475.00 | 484.40 | 462.50 | 463.65 | 463.65 | 86,460 |
| 13 Mar 2024 | 492.20 | 494.35 | 462.00 | 471.00 | 471.00 | 134,723 |
| 12 Mar 2024 | 519.15 | 520.70 | 489.00 | 492.45 | 492.45 | 103,309 |
| 11 Mar 2024 | 528.00 | 531.60 | 515.50 | 518.15 | 518.15 | 15,281 |
| 07 Mar 2024 | 539.95 | 540.90 | 528.00 | 529.80 | 529.80 | 38,123 |
| 06 Mar 2024 | 551.65 | 551.65 | 538.60 | 541.20 | 541.20 | 45,311 |
| 05 Mar 2024 | 554.75 | 558.95 | 542.40 | 546.45 | 546.45 | 10,605 |
| 04 Mar 2024 | 555.00 | 562.95 | 549.85 | 559.75 | 559.75 | 20,923 |
| 01 Mar 2024 | 559.95 | 559.95 | 554.25 | 557.00 | 557.00 | 14,187 |
| 29 Feb 2024 | 558.35 | 558.35 | 546.00 | 552.60 | 552.60 | 17,607 |
| 28 Feb 2024 | 558.85 | 574.05 | 549.90 | 553.00 | 553.00 | 25,899 |
| 27 Feb 2024 | 563.70 | 570.00 | 556.00 | 558.85 | 558.85 | 28,642 |
| 26 Feb 2024 | 564.85 | 565.40 | 557.90 | 560.75 | 560.75 | 39,149 |
| 23 Feb 2024 | 553.95 | 574.05 | 550.00 | 560.35 | 560.35 | 102,434 |
| 22 Feb 2024 | 546.45 | 553.30 | 541.35 | 548.30 | 548.30 | 38,979 |
| 21 Feb 2024 | 547.20 | 552.85 | 541.10 | 543.50 | 543.50 | 68,083 |
| 20 Feb 2024 | 550.65 | 555.75 | 545.55 | 547.40 | 547.40 | 13,143 |
| 19 Feb 2024 | 547.00 | 561.90 | 547.00 | 552.50 | 552.50 | 58,904 |
| 16 Feb 2024 | 533.95 | 558.00 | 533.95 | 547.50 | 547.50 | 75,374 |
| 15 Feb 2024 | 532.05 | 547.40 | 532.05 | 533.85 | 533.85 | 36,087 |
| 14 Feb 2024 | 522.55 | 534.00 | 522.55 | 530.05 | 530.05 | 14,317 |
| 13 Feb 2024 | 520.35 | 542.00 | 520.35 | 531.25 | 531.25 | 20,826 |
| 12 Feb 2024 | 525.20 | 542.00 | 525.20 | 529.10 | 529.10 | 56,136 |
| 09 Feb 2024 | 542.00 | 547.75 | 529.70 | 532.05 | 532.05 | 57,442 |
| 08 Feb 2024 | 542.55 | 548.00 | 540.25 | 543.05 | 543.05 | 25,645 |
| 07 Feb 2024 | 547.05 | 555.55 | 541.05 | 542.35 | 542.35 | 40,993 |
| 07 Feb 2024 | 2 Dividend | |||||
| 06 Feb 2024 | 541.15 | 553.00 | 540.35 | 546.40 | 544.40 | 47,921 |
| 05 Feb 2024 | 534.30 | 554.00 | 532.65 | 540.70 | 538.72 | 104,615 |
| 02 Feb 2024 | 530.15 | 536.00 | 524.35 | 532.00 | 530.05 | 50,100 |
| 01 Feb 2024 | 544.65 | 544.65 | 526.40 | 529.70 | 527.76 | 42,913 |
| 31 Jan 2024 | 531.05 | 554.00 | 513.25 | 538.25 | 536.28 | 274,141 |
| 30 Jan 2024 | 546.55 | 551.90 | 540.00 | 544.05 | 542.06 | 26,704 |
| 29 Jan 2024 | 555.65 | 559.10 | 543.85 | 547.60 | 545.60 | 23,127 |
| 25 Jan 2024 | 560.20 | 573.60 | 553.25 | 554.90 | 552.87 | 14,215 |
| 24 Jan 2024 | 545.55 | 562.00 | 535.00 | 558.30 | 556.26 | 18,799 |
| 23 Jan 2024 | 559.05 | 562.75 | 536.75 | 537.85 | 535.88 | 27,350 |
| 19 Jan 2024 | 557.75 | 571.60 | 557.75 | 569.65 | 567.56 | 50,871 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 557.90 | 567.40 | 552.05 | 557.50 | 555.46 | 57,846 |
| 16 Jan 2024 | 575.00 | 575.00 | 553.80 | 558.50 | 556.46 | 37,153 |
| 15 Jan 2024 | 579.65 | 581.40 | 567.75 | 570.15 | 568.06 | 48,473 |
| 12 Jan 2024 | 563.95 | 583.00 | 561.25 | 575.30 | 573.19 | 61,569 |
| 11 Jan 2024 | 564.95 | 571.00 | 559.85 | 563.20 | 561.14 | 68,030 |
| 10 Jan 2024 | 583.85 | 583.85 | 565.70 | 566.60 | 564.53 | 137,374 |
| 09 Jan 2024 | 580.90 | 587.30 | 572.00 | 575.60 | 573.49 | 40,243 |
| 08 Jan 2024 | 595.85 | 595.85 | 579.00 | 579.75 | 577.63 | 89,239 |
| 05 Jan 2024 | 592.65 | 606.00 | 587.00 | 589.35 | 587.19 | 57,234 |
| 04 Jan 2024 | 592.30 | 597.35 | 587.00 | 588.15 | 586.00 | 58,864 |
| 03 Jan 2024 | 602.05 | 602.90 | 590.00 | 592.30 | 590.13 | 58,998 |
| 02 Jan 2024 | 614.00 | 614.50 | 597.60 | 599.05 | 596.86 | 43,560 |
| 01 Jan 2024 | 604.95 | 613.25 | 597.25 | 610.20 | 607.97 | 27,941 |
| 29 Dec 2023 | 599.05 | 600.50 | 596.00 | 597.20 | 595.01 | 20,754 |
| 28 Dec 2023 | 604.80 | 607.95 | 595.05 | 597.35 | 595.16 | 41,137 |
| 27 Dec 2023 | 609.40 | 612.50 | 601.00 | 603.05 | 600.84 | 24,528 |
| 26 Dec 2023 | 613.00 | 614.40 | 604.00 | 607.15 | 604.93 | 20,366 |
| 22 Dec 2023 | 608.05 | 613.00 | 598.35 | 606.70 | 604.48 | 34,648 |
| 21 Dec 2023 | 591.45 | 613.95 | 585.00 | 605.50 | 603.28 | 40,887 |
| 20 Dec 2023 | 612.25 | 618.00 | 590.10 | 595.35 | 593.17 | 94,930 |
| 19 Dec 2023 | 621.50 | 624.80 | 608.25 | 612.20 | 609.96 | 73,771 |
| 18 Dec 2023 | 659.90 | 659.90 | 618.00 | 620.50 | 618.23 | 71,862 |
| 15 Dec 2023 | 640.45 | 650.00 | 623.50 | 629.25 | 626.95 | 70,629 |
| 14 Dec 2023 | 665.00 | 668.10 | 636.55 | 640.05 | 637.71 | 84,914 |
| 13 Dec 2023 | 619.00 | 659.35 | 613.40 | 652.90 | 650.51 | 221,512 |
| 12 Dec 2023 | 608.30 | 624.75 | 608.00 | 614.20 | 611.95 | 40,043 |
| 11 Dec 2023 | 591.90 | 616.75 | 584.05 | 606.50 | 604.28 | 56,415 |
| 08 Dec 2023 | 604.85 | 604.85 | 589.00 | 592.60 | 590.43 | 16,625 |
| 07 Dec 2023 | 608.95 | 608.95 | 594.30 | 598.30 | 596.11 | 15,043 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.