V.I.P. Industries Limited (BOM:507880)
India
· Delayed Price · Currency is INR 294.85
-5.50 (-1.83%)
At close: Apr 28, 2026
V.I.P. Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 302.00 | 303.40 | 293.00 | 294.85 | 294.85 | -1.83% | 19,349 |
| Apr 27, 2026 | 300.00 | 306.35 | 299.20 | 300.35 | 300.35 | 0.27% | 99,636 |
| Apr 24, 2026 | 314.55 | 314.55 | 298.65 | 299.55 | 299.55 | -3.84% | 23,687 |
| Apr 23, 2026 | 316.00 | 316.00 | 310.00 | 311.50 | 311.50 | -0.92% | 14,087 |
| Apr 22, 2026 | 322.05 | 322.05 | 313.30 | 314.40 | 314.40 | -1.86% | 14,754 |
| Apr 21, 2026 | 316.35 | 324.75 | 316.35 | 320.35 | 320.35 | -0.12% | 5,448 |
| Apr 20, 2026 | 320.00 | 324.60 | 313.65 | 320.75 | 320.75 | 0.20% | 13,211 |
| Apr 17, 2026 | 326.10 | 326.10 | 317.00 | 320.10 | 320.10 | -0.47% | 34,214 |
| Apr 16, 2026 | 323.00 | 328.40 | 320.05 | 321.60 | 321.60 | -0.36% | 27,666 |
| Apr 15, 2026 | 319.65 | 325.00 | 317.55 | 322.75 | 322.75 | 2.36% | 14,575 |
| Apr 13, 2026 | 323.95 | 323.95 | 313.35 | 315.30 | 315.30 | -2.78% | 10,287 |
| Apr 10, 2026 | 320.00 | 330.00 | 318.45 | 324.30 | 324.30 | 1.98% | 10,146 |
| Apr 9, 2026 | 326.50 | 328.40 | 315.60 | 318.00 | 318.00 | -2.57% | 9,290 |
| Apr 8, 2026 | 320.55 | 331.00 | 315.25 | 326.40 | 326.40 | 4.21% | 19,522 |
| Apr 7, 2026 | 314.60 | 316.25 | 309.00 | 313.20 | 313.20 | -0.45% | 6,149 |
| Apr 6, 2026 | 316.65 | 317.80 | 309.80 | 314.60 | 314.60 | -0.93% | 4,904 |
| Apr 2, 2026 | 301.00 | 319.95 | 301.00 | 317.55 | 317.55 | 0.30% | 5,646 |
| Apr 1, 2026 | 303.05 | 323.45 | 303.05 | 316.60 | 316.60 | 4.73% | 17,435 |
| Mar 30, 2026 | 318.25 | 318.30 | 299.40 | 302.30 | 302.30 | -5.01% | 20,812 |
| Mar 27, 2026 | 324.00 | 325.55 | 310.00 | 318.25 | 318.25 | -1.79% | 16,231 |
| Mar 25, 2026 | 318.10 | 331.00 | 318.10 | 324.05 | 324.05 | 1.54% | 6,944 |
| Mar 24, 2026 | 331.35 | 331.35 | 315.00 | 319.15 | 319.15 | 0.27% | 16,921 |
| Mar 23, 2026 | 335.45 | 336.15 | 315.75 | 318.30 | 318.30 | -5.56% | 14,215 |
| Mar 20, 2026 | 324.00 | 348.90 | 322.25 | 337.05 | 337.05 | 4.04% | 10,902 |
| Mar 19, 2026 | 332.00 | 333.15 | 322.30 | 323.95 | 323.95 | -3.79% | 3,395 |
| Mar 18, 2026 | 336.55 | 341.45 | 335.40 | 336.70 | 336.70 | 1.40% | 9,657 |
| Mar 17, 2026 | 338.00 | 338.90 | 331.45 | 332.05 | 332.05 | -1.75% | 4,054 |
| Mar 16, 2026 | 337.90 | 340.00 | 331.80 | 337.95 | 337.95 | 0.03% | 10,008 |
| Mar 13, 2026 | 344.05 | 345.40 | 336.65 | 337.85 | 337.85 | -2.94% | 11,876 |
| Mar 12, 2026 | 343.50 | 355.00 | 343.00 | 348.10 | 348.10 | -0.68% | 6,897 |
| Mar 11, 2026 | 360.85 | 366.20 | 347.65 | 350.50 | 350.50 | -3.72% | 13,372 |
| Mar 10, 2026 | 355.00 | 364.95 | 355.00 | 364.05 | 364.05 | 2.81% | 3,829 |
| Mar 9, 2026 | 361.35 | 361.35 | 343.90 | 354.10 | 354.10 | -3.38% | 9,452 |
| Mar 6, 2026 | 358.05 | 371.00 | 358.00 | 366.50 | 366.50 | 1.36% | 5,899 |
| Mar 5, 2026 | 357.15 | 362.40 | 354.55 | 361.60 | 361.60 | 1.99% | 3,118 |
| Mar 4, 2026 | 346.45 | 358.15 | 339.50 | 354.55 | 354.55 | 0.70% | 10,058 |
| Mar 2, 2026 | 349.90 | 358.70 | 341.00 | 352.10 | 352.10 | -1.58% | 4,498 |
| Feb 27, 2026 | 356.85 | 363.20 | 356.25 | 357.75 | 357.75 | -0.68% | 7,727 |
| Feb 26, 2026 | 362.85 | 364.15 | 355.00 | 360.20 | 360.20 | -0.37% | 7,228 |
| Feb 25, 2026 | 366.00 | 366.95 | 359.55 | 361.55 | 361.55 | -1.19% | 4,646 |
| Feb 24, 2026 | 368.00 | 368.10 | 362.10 | 365.90 | 365.90 | -1.64% | 7,264 |
| Feb 23, 2026 | 368.85 | 373.50 | 367.15 | 372.00 | 372.00 | 0.90% | 3,840 |
| Feb 20, 2026 | 350.80 | 371.30 | 350.80 | 368.70 | 368.70 | 3.54% | 10,741 |
| Feb 19, 2026 | 365.25 | 371.90 | 352.90 | 356.10 | 356.10 | -3.78% | 33,726 |
| Feb 18, 2026 | 382.70 | 383.45 | 368.00 | 370.10 | 370.10 | -3.32% | 11,178 |
| Feb 17, 2026 | 380.25 | 384.05 | 373.40 | 382.80 | 382.80 | 0.67% | 3,198 |
| Feb 16, 2026 | 388.45 | 388.45 | 377.00 | 380.25 | 380.25 | -2.30% | 12,506 |
| Feb 13, 2026 | 376.80 | 395.95 | 371.90 | 389.20 | 389.20 | 2.25% | 20,995 |
| Feb 12, 2026 | 385.35 | 390.95 | 379.00 | 380.65 | 380.65 | -2.68% | 3,943 |
| Feb 11, 2026 | 401.50 | 402.40 | 386.00 | 391.15 | 391.15 | -2.58% | 9,306 |
| Feb 10, 2026 | 386.75 | 404.85 | 384.95 | 401.50 | 401.50 | 4.52% | 21,692 |
| Feb 9, 2026 | 380.50 | 388.00 | 380.05 | 384.15 | 384.15 | -0.27% | 4,936 |
| Feb 6, 2026 | 372.70 | 389.65 | 372.70 | 385.20 | 385.20 | -0.58% | 4,501 |
| Feb 5, 2026 | 370.95 | 389.00 | 370.20 | 387.45 | 387.45 | 3.13% | 5,996 |
| Feb 4, 2026 | 375.50 | 377.80 | 368.30 | 375.70 | 375.70 | 0.05% | 3,416 |
| Feb 3, 2026 | 381.95 | 382.00 | 375.00 | 375.50 | 375.50 | 1.65% | 5,797 |
| Feb 2, 2026 | 358.05 | 370.70 | 358.05 | 369.40 | 369.40 | -0.14% | 4,454 |
| Feb 1, 2026 | 367.05 | 375.05 | 367.05 | 369.90 | 369.90 | -1.57% | 2,739 |
| Jan 30, 2026 | 378.25 | 379.75 | 353.55 | 375.80 | 375.80 | 3.98% | 13,015 |
| Jan 29, 2026 | 360.55 | 362.00 | 354.05 | 361.40 | 361.40 | -0.29% | 16,884 |
| Jan 28, 2026 | 342.00 | 364.50 | 342.00 | 362.45 | 362.45 | 6.00% | 9,234 |
| Jan 27, 2026 | 347.10 | 348.15 | 335.55 | 341.95 | 341.95 | -1.41% | 15,830 |
| Jan 23, 2026 | 350.20 | 352.05 | 344.50 | 346.85 | 346.85 | -0.96% | 6,205 |
| Jan 22, 2026 | 347.80 | 354.00 | 342.15 | 350.20 | 350.20 | 0.70% | 8,283 |
| Jan 21, 2026 | 351.45 | 353.15 | 343.55 | 347.75 | 347.75 | -1.17% | 16,438 |
| Jan 20, 2026 | 359.95 | 362.60 | 347.05 | 351.85 | 351.85 | -2.26% | 14,928 |
| Jan 19, 2026 | 360.55 | 367.50 | 357.10 | 360.00 | 360.00 | -2.62% | 5,681 |
| Jan 16, 2026 | 369.70 | 370.95 | 360.00 | 369.70 | 369.70 | 1.93% | 8,411 |
| Jan 14, 2026 | 373.50 | 374.50 | 359.05 | 362.70 | 362.70 | -3.15% | 12,610 |
| Jan 13, 2026 | 374.05 | 378.25 | 372.20 | 374.50 | 374.50 | 0.35% | 7,838 |
| Jan 12, 2026 | 388.00 | 388.00 | 366.35 | 373.20 | 373.20 | -3.85% | 39,878 |
| Jan 9, 2026 | 386.70 | 392.35 | 382.00 | 388.15 | 388.15 | 0.37% | 13,659 |
| Jan 8, 2026 | 381.75 | 390.00 | 381.75 | 386.70 | 386.70 | 0.60% | 11,753 |
| Jan 7, 2026 | 379.00 | 385.00 | 378.95 | 384.40 | 384.40 | 0.68% | 5,218 |
| Jan 6, 2026 | 385.65 | 385.65 | 377.95 | 381.80 | 381.80 | -0.86% | 17,480 |
| Jan 5, 2026 | 388.70 | 389.10 | 381.00 | 385.10 | 385.10 | -0.91% | 25,598 |
| Jan 2, 2026 | 380.05 | 390.75 | 380.05 | 388.65 | 388.65 | 1.48% | 22,607 |
| Jan 1, 2026 | 381.00 | 384.95 | 379.80 | 383.00 | 383.00 | 0.29% | 15,728 |
| Dec 31, 2025 | 381.95 | 384.85 | 378.75 | 381.90 | 381.90 | 0.65% | 21,244 |
| Dec 30, 2025 | 378.90 | 382.60 | 374.05 | 379.45 | 379.45 | -0.32% | 52,700 |
| Dec 29, 2025 | 386.05 | 388.65 | 375.55 | 380.65 | 380.65 | -1.54% | 151,239 |
| Dec 26, 2025 | 397.80 | 410.00 | 382.80 | 386.60 | 386.60 | -5.28% | 498,246 |
| Dec 24, 2025 | 364.55 | 436.40 | 364.55 | 408.15 | 408.15 | 11.90% | 41,818,770 |
| Dec 23, 2025 | 364.05 | 367.30 | 361.50 | 364.75 | 364.75 | -0.04% | 3,642 |
| Dec 22, 2025 | 370.20 | 371.85 | 361.20 | 364.90 | 364.90 | 0.37% | 22,925 |
| Dec 19, 2025 | 349.80 | 384.00 | 347.05 | 363.55 | 363.55 | 4.27% | 30,855 |
| Dec 18, 2025 | 352.75 | 353.05 | 347.40 | 348.65 | 348.65 | -1.50% | 6,847 |
| Dec 17, 2025 | 352.25 | 354.70 | 350.05 | 353.95 | 353.95 | 0.20% | 3,247 |
| Dec 16, 2025 | 348.65 | 366.35 | 348.65 | 353.25 | 353.25 | -0.01% | 13,643 |
| Dec 15, 2025 | 348.25 | 354.75 | 347.90 | 353.30 | 353.30 | 0.57% | 366,004 |
| Dec 12, 2025 | 355.70 | 357.35 | 350.50 | 351.30 | 351.30 | -1.21% | 2,628 |
| Dec 11, 2025 | 352.30 | 359.45 | 349.80 | 355.60 | 355.60 | 0.44% | 4,851 |
| Dec 10, 2025 | 351.40 | 355.95 | 351.05 | 354.05 | 354.05 | 0.73% | 3,934 |
| Dec 9, 2025 | 347.95 | 353.95 | 340.90 | 351.50 | 351.50 | 0.96% | 15,886 |
| Dec 8, 2025 | 340.15 | 351.10 | 339.60 | 348.15 | 348.15 | 0.91% | 14,235 |
| Dec 5, 2025 | 350.30 | 351.60 | 343.70 | 345.00 | 345.00 | -1.48% | 10,762 |
| Dec 4, 2025 | 360.10 | 360.10 | 349.70 | 350.20 | 350.20 | -2.87% | 3,779 |
| Dec 3, 2025 | 353.45 | 363.15 | 348.65 | 360.55 | 360.55 | 2.25% | 13,482 |
| Dec 2, 2025 | 361.30 | 362.80 | 350.35 | 352.60 | 352.60 | -3.77% | 22,905 |
| Dec 1, 2025 | 379.00 | 379.00 | 365.00 | 366.40 | 366.40 | -2.67% | 14,834 |