Vippy Spinpro Limited (VIPPYSP.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 01:45PM IST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 167.95 | 168.95 | 164.40 | 164.50 | 164.50 | 4,812 |
| 21 May 2024 | 174.00 | 179.80 | 167.65 | 168.20 | 168.20 | 5,767 |
| 17 May 2024 | 178.35 | 178.90 | 168.00 | 171.70 | 171.70 | 6,320 |
| 16 May 2024 | 186.05 | 186.05 | 172.60 | 178.35 | 178.35 | 31,642 |
| 15 May 2024 | 177.00 | 193.95 | 177.00 | 187.00 | 187.00 | 210,636 |
| 14 May 2024 | 160.00 | 164.75 | 156.10 | 161.65 | 161.65 | 520 |
| 13 May 2024 | 155.70 | 163.40 | 155.70 | 159.95 | 159.95 | 658 |
| 10 May 2024 | 166.00 | 166.00 | 157.00 | 163.00 | 163.00 | 122 |
| 09 May 2024 | 154.00 | 166.00 | 154.00 | 166.00 | 166.00 | 243 |
| 08 May 2024 | 155.20 | 161.70 | 154.00 | 160.20 | 160.20 | 768 |
| 07 May 2024 | 152.05 | 168.40 | 152.05 | 160.45 | 160.45 | 957 |
| 06 May 2024 | 166.60 | 166.60 | 161.20 | 161.70 | 161.70 | 643 |
| 03 May 2024 | 176.50 | 176.50 | 166.05 | 166.60 | 166.60 | 871 |
| 02 May 2024 | 185.00 | 185.10 | 169.00 | 173.00 | 173.00 | 1,534 |
| 30 Apr 2024 | 167.90 | 187.55 | 165.00 | 177.55 | 177.55 | 5,985 |
| 29 Apr 2024 | 172.00 | 172.00 | 162.25 | 162.90 | 162.90 | 1,446 |
| 26 Apr 2024 | 168.00 | 170.00 | 163.10 | 166.00 | 166.00 | 1,187 |
| 25 Apr 2024 | 168.95 | 168.95 | 168.00 | 168.00 | 168.00 | 10 |
| 24 Apr 2024 | 163.50 | 168.40 | 163.50 | 167.00 | 167.00 | 438 |
| 23 Apr 2024 | 164.00 | 164.00 | 161.90 | 162.70 | 162.70 | 386 |
| 22 Apr 2024 | 174.40 | 174.40 | 159.00 | 164.80 | 164.80 | 82 |
| 19 Apr 2024 | 169.45 | 169.45 | 158.05 | 162.50 | 162.50 | 1,193 |
| 18 Apr 2024 | 171.95 | 171.95 | 160.90 | 162.20 | 162.20 | 459 |
| 16 Apr 2024 | 172.00 | 172.00 | 166.00 | 167.55 | 167.55 | 364 |
| 15 Apr 2024 | 166.50 | 180.00 | 163.00 | 165.20 | 165.20 | 1,831 |
| 12 Apr 2024 | 172.60 | 186.65 | 164.45 | 172.00 | 172.00 | 3,396 |
| 10 Apr 2024 | 166.95 | 170.95 | 162.00 | 163.85 | 163.85 | 2,041 |
| 09 Apr 2024 | 157.50 | 161.00 | 157.50 | 161.00 | 161.00 | 746 |
| 08 Apr 2024 | 167.70 | 168.95 | 157.30 | 161.80 | 161.80 | 1,524 |
| 05 Apr 2024 | 146.30 | 173.80 | 146.30 | 167.70 | 167.70 | 3,283 |
| 04 Apr 2024 | 148.00 | 152.00 | 148.00 | 150.05 | 150.05 | 1,063 |
| 03 Apr 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 6 |
| 02 Apr 2024 | 141.15 | 146.85 | 141.15 | 145.40 | 145.40 | 1,527 |
| 01 Apr 2024 | 137.70 | 147.00 | 137.70 | 144.00 | 144.00 | 423 |
| 28 Mar 2024 | 142.00 | 146.30 | 137.70 | 140.50 | 140.50 | 1,912 |
| 27 Mar 2024 | 150.00 | 150.00 | 137.75 | 142.80 | 142.80 | 5,414 |
| 26 Mar 2024 | 150.85 | 152.65 | 146.10 | 146.30 | 146.30 | 899 |
| 22 Mar 2024 | 145.00 | 153.00 | 142.60 | 150.95 | 150.95 | 701 |
| 21 Mar 2024 | 139.90 | 145.00 | 139.90 | 145.00 | 145.00 | 245 |
| 20 Mar 2024 | 140.10 | 140.10 | 138.10 | 140.00 | 140.00 | 1,732 |
| 19 Mar 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 230 |
| 18 Mar 2024 | 142.85 | 142.85 | 137.15 | 141.90 | 141.90 | 810 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 135.05 | 150.90 | 135.05 | 148.00 | 148.00 | 352 |
| 13 Mar 2024 | 153.45 | 153.45 | 134.00 | 140.55 | 140.55 | 2,402 |
| 12 Mar 2024 | 147.85 | 149.95 | 135.10 | 143.40 | 143.40 | 1,155 |
| 11 Mar 2024 | 153.40 | 154.70 | 143.05 | 144.25 | 144.25 | 1,246 |
| 07 Mar 2024 | 152.10 | 161.65 | 152.10 | 153.25 | 153.25 | 1,953 |
| 06 Mar 2024 | 155.50 | 163.75 | 155.20 | 157.00 | 157.00 | 839 |
| 05 Mar 2024 | 165.85 | 171.00 | 158.20 | 160.45 | 160.45 | 2,481 |
| 04 Mar 2024 | 165.05 | 172.95 | 165.00 | 165.80 | 165.80 | 1,673 |
| 01 Mar 2024 | 170.10 | 174.90 | 167.05 | 170.75 | 170.75 | 1,425 |
| 29 Feb 2024 | 165.90 | 177.70 | 161.30 | 174.00 | 174.00 | 1,545 |
| 28 Feb 2024 | 166.50 | 176.90 | 161.65 | 171.35 | 171.35 | 6,719 |
| 27 Feb 2024 | 170.85 | 179.90 | 164.05 | 171.05 | 171.05 | 2,615 |
| 26 Feb 2024 | 170.90 | 173.95 | 161.30 | 167.00 | 167.00 | 2,548 |
| 23 Feb 2024 | 170.25 | 180.00 | 170.10 | 170.90 | 170.90 | 2,420 |
| 22 Feb 2024 | 183.50 | 192.00 | 171.60 | 175.10 | 175.10 | 5,848 |
| 21 Feb 2024 | 204.40 | 204.40 | 176.90 | 187.30 | 187.30 | 47,245 |
| 20 Feb 2024 | 163.10 | 188.10 | 163.10 | 188.10 | 188.10 | 38,887 |
| 19 Feb 2024 | 174.95 | 181.70 | 167.00 | 171.00 | 171.00 | 2,111 |
| 16 Feb 2024 | 167.00 | 182.70 | 160.00 | 170.00 | 170.00 | 2,451 |
| 15 Feb 2024 | 165.00 | 169.30 | 165.00 | 167.00 | 167.00 | 211 |
| 14 Feb 2024 | 161.75 | 170.00 | 153.60 | 166.45 | 166.45 | 995 |
| 13 Feb 2024 | 176.00 | 183.90 | 156.10 | 168.10 | 168.10 | 10,672 |
| 12 Feb 2024 | 159.95 | 167.25 | 150.00 | 167.20 | 167.20 | 5,631 |
| 09 Feb 2024 | 156.25 | 156.25 | 150.00 | 152.05 | 152.05 | 2,357 |
| 08 Feb 2024 | 155.50 | 157.00 | 143.50 | 156.25 | 156.25 | 1,419 |
| 07 Feb 2024 | 154.60 | 160.75 | 154.00 | 155.60 | 155.60 | 401 |
| 06 Feb 2024 | 159.95 | 160.00 | 153.35 | 154.60 | 154.60 | 484 |
| 05 Feb 2024 | 158.00 | 161.90 | 156.00 | 157.00 | 157.00 | 486 |
| 02 Feb 2024 | 160.00 | 166.60 | 158.00 | 158.50 | 158.50 | 677 |
| 01 Feb 2024 | 161.10 | 164.00 | 160.00 | 162.90 | 162.90 | 740 |
| 31 Jan 2024 | 159.75 | 163.60 | 156.00 | 163.60 | 163.60 | 814 |
| 30 Jan 2024 | 163.95 | 163.95 | 155.00 | 155.85 | 155.85 | 1,824 |
| 29 Jan 2024 | 167.25 | 167.25 | 160.00 | 161.80 | 161.80 | 508 |
| 25 Jan 2024 | 169.00 | 169.00 | 163.15 | 163.15 | 163.15 | 86 |
| 24 Jan 2024 | 166.80 | 167.00 | 160.10 | 166.50 | 166.50 | 415 |
| 23 Jan 2024 | 162.20 | 167.00 | 160.60 | 167.00 | 167.00 | 734 |
| 19 Jan 2024 | 167.75 | 167.80 | 165.00 | 166.95 | 166.95 | 335 |
| 18 Jan 2024 | 173.80 | 173.80 | 163.00 | 163.10 | 163.10 | 613 |
| 17 Jan 2024 | 167.95 | 169.80 | 161.25 | 168.00 | 168.00 | 493 |
| 16 Jan 2024 | 174.00 | 174.00 | 165.00 | 167.95 | 167.95 | 769 |
| 15 Jan 2024 | 173.90 | 173.90 | 163.00 | 170.00 | 170.00 | 1,137 |
| 12 Jan 2024 | 163.50 | 172.90 | 163.50 | 166.20 | 166.20 | 372 |
| 11 Jan 2024 | 175.00 | 175.00 | 170.00 | 170.50 | 170.50 | 703 |
| 10 Jan 2024 | 175.00 | 175.00 | 168.00 | 173.35 | 173.35 | 812 |
| 09 Jan 2024 | 171.15 | 179.00 | 168.00 | 175.00 | 175.00 | 1,439 |
| 08 Jan 2024 | 156.20 | 171.15 | 156.20 | 171.15 | 171.15 | 1,549 |
| 05 Jan 2024 | 163.90 | 163.90 | 159.10 | 163.00 | 163.00 | 489 |
| 04 Jan 2024 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 652 |
| 03 Jan 2024 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 637 |
| 02 Jan 2024 | 160.05 | 160.05 | 153.30 | 160.00 | 160.00 | 5,027 |
| 01 Jan 2024 | 158.00 | 162.00 | 155.60 | 160.00 | 160.00 | 817 |
| 29 Dec 2023 | 165.00 | 165.00 | 158.30 | 160.00 | 160.00 | 1,011 |
| 28 Dec 2023 | 165.00 | 165.00 | 161.05 | 162.00 | 162.00 | 412 |
| 27 Dec 2023 | 164.30 | 169.00 | 160.00 | 165.00 | 165.00 | 402 |
| 26 Dec 2023 | 166.50 | 166.50 | 162.50 | 164.30 | 164.30 | 330 |
| 22 Dec 2023 | 168.50 | 168.50 | 162.20 | 165.00 | 165.00 | 3,469 |
| 21 Dec 2023 | 169.90 | 169.90 | 168.50 | 168.50 | 168.50 | 191 |
| *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.