Vippy Spinpro Limited (BOM:514302)
India
· Delayed Price · Currency is INR 171.00
+5.00 (3.01%)
At close: Apr 28, 2026
Vippy Spinpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 165.00 | 171.00 | 165.00 | 171.00 | 171.00 | 3.01% | 251 |
| Apr 27, 2026 | 159.35 | 167.95 | 158.25 | 166.00 | 166.00 | 3.11% | 2,218 |
| Apr 24, 2026 | 175.95 | 175.95 | 161.00 | 161.00 | 161.00 | -1.98% | 3,526 |
| Apr 23, 2026 | 170.00 | 174.00 | 163.10 | 164.25 | 164.25 | -6.65% | 983 |
| Apr 22, 2026 | 174.40 | 176.00 | 174.40 | 175.95 | 175.95 | 5.26% | 124 |
| Apr 21, 2026 | 177.90 | 177.90 | 165.80 | 167.15 | 167.15 | -5.03% | 847 |
| Apr 20, 2026 | 172.40 | 176.00 | 172.10 | 176.00 | 176.00 | 2.27% | 589 |
| Apr 17, 2026 | 169.95 | 179.00 | 169.95 | 172.10 | 172.10 | 1.77% | 2,676 |
| Apr 16, 2026 | 164.00 | 169.10 | 164.00 | 169.10 | 169.10 | -1.34% | 3 |
| Apr 15, 2026 | 163.90 | 172.00 | 163.90 | 171.40 | 171.40 | 4.58% | 1,385 |
| Apr 13, 2026 | 148.50 | 163.90 | 148.50 | 163.90 | 163.90 | -2.44% | 702 |
| Apr 10, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2.72% | 1 |
| Apr 9, 2026 | 153.30 | 163.90 | 151.05 | 163.55 | 163.55 | -0.21% | 169 |
| Apr 8, 2026 | 159.00 | 170.00 | 151.95 | 163.90 | 163.90 | 5.37% | 2,362 |
| Apr 6, 2026 | 145.25 | 164.00 | 145.25 | 155.55 | 155.55 | 4.43% | 1,618 |
| Apr 2, 2026 | 145.25 | 148.95 | 145.25 | 148.95 | 148.95 | 0.10% | 63 |
| Apr 1, 2026 | 132.10 | 148.85 | 132.10 | 148.80 | 148.80 | 12.64% | 114 |
| Mar 30, 2026 | 142.85 | 142.85 | 130.60 | 132.10 | 132.10 | -7.56% | 484 |
| Mar 27, 2026 | 142.05 | 142.95 | 142.05 | 142.90 | 142.90 | 0.35% | 1,097 |
| Mar 25, 2026 | 151.00 | 159.00 | 140.05 | 142.40 | 142.40 | -11.00% | 749 |
| Mar 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 9.78% | 8 |
| Mar 23, 2026 | 151.50 | 151.50 | 145.15 | 145.75 | 145.75 | -10.00% | 860 |
| Mar 20, 2026 | 161.40 | 161.95 | 161.40 | 161.95 | 161.95 | 10.13% | 10 |
| Mar 19, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - | 1 |
| Mar 18, 2026 | 146.70 | 147.05 | 146.70 | 147.05 | 147.05 | 0.75% | 3 |
| Mar 17, 2026 | 148.05 | 148.05 | 145.60 | 145.95 | 145.95 | -1.42% | 322 |
| Mar 16, 2026 | 147.85 | 148.55 | 147.80 | 148.05 | 148.05 | -4.17% | 143 |
| Mar 13, 2026 | 164.95 | 164.95 | 154.50 | 154.50 | 154.50 | -5.19% | 31 |
| Mar 12, 2026 | 162.00 | 162.95 | 151.10 | 162.95 | 162.95 | 1.84% | 12 |
| Mar 10, 2026 | 158.05 | 160.00 | 158.05 | 160.00 | 160.00 | 1.20% | 264 |
| Mar 9, 2026 | 158.15 | 158.15 | 158.10 | 158.10 | 158.10 | -0.03% | 376 |
| Mar 6, 2026 | 157.00 | 161.10 | 155.15 | 158.15 | 158.15 | -2.53% | 895 |
| Mar 5, 2026 | 163.45 | 165.00 | 162.25 | 162.25 | 162.25 | 6.05% | 1,008 |
| Mar 4, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.42% | 100 |
| Mar 2, 2026 | 163.80 | 163.80 | 153.00 | 153.65 | 153.65 | 1.59% | 142 |
| Feb 27, 2026 | 153.30 | 153.30 | 151.20 | 151.25 | 151.25 | 0.40% | 15 |
| Feb 26, 2026 | 150.65 | 154.00 | 150.65 | 150.65 | 150.65 | - | 189 |
| Feb 25, 2026 | 161.80 | 164.00 | 149.40 | 150.65 | 150.65 | -6.95% | 3,081 |
| Feb 24, 2026 | 154.10 | 161.90 | 150.55 | 161.90 | 161.90 | -1.22% | 129 |
| Feb 23, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | 8.54% | 1 |
| Feb 20, 2026 | 164.60 | 164.60 | 150.05 | 151.00 | 151.00 | -2.99% | 495 |
| Feb 19, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -1.83% | 500 |
| Feb 18, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 0.03% | 100 |
| Feb 17, 2026 | 148.40 | 164.00 | 148.40 | 158.50 | 158.50 | 5.98% | 95 |
| Feb 16, 2026 | 150.70 | 151.00 | 149.00 | 149.55 | 149.55 | -1.29% | 995 |
| Feb 11, 2026 | 153.00 | 153.00 | 150.15 | 151.50 | 151.50 | -2.60% | 333 |
| Feb 10, 2026 | 155.05 | 155.55 | 155.00 | 155.55 | 155.55 | 0.35% | 1,100 |
| Feb 9, 2026 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1.31% | 51 |
| Feb 6, 2026 | 152.95 | 153.00 | 152.95 | 153.00 | 153.00 | - | 103 |
| Feb 4, 2026 | 160.35 | 165.35 | 151.20 | 153.00 | 153.00 | -3.65% | 227 |
| Feb 3, 2026 | 159.90 | 163.00 | 156.00 | 158.80 | 158.80 | 8.73% | 2,034 |
| Jan 29, 2026 | 153.00 | 155.00 | 140.30 | 146.05 | 146.05 | -4.57% | 1,420 |
| Jan 28, 2026 | 153.70 | 154.00 | 152.25 | 153.05 | 153.05 | -1.83% | 540 |
| Jan 23, 2026 | 155.10 | 156.25 | 155.00 | 155.90 | 155.90 | -1.98% | 230 |
| Jan 22, 2026 | 163.95 | 163.95 | 155.00 | 159.05 | 159.05 | 4.88% | 559 |
| Jan 21, 2026 | 165.00 | 165.00 | 151.25 | 151.65 | 151.65 | -1.59% | 301 |
| Jan 20, 2026 | 156.00 | 156.00 | 153.55 | 154.10 | 154.10 | -1.09% | 203 |
| Jan 19, 2026 | 155.05 | 159.00 | 155.05 | 155.80 | 155.80 | -5.58% | 397 |
| Jan 14, 2026 | 161.90 | 165.00 | 161.90 | 165.00 | 165.00 | 1.91% | 282 |
| Jan 13, 2026 | 161.85 | 161.90 | 161.85 | 161.90 | 161.90 | 3.25% | 377 |
| Jan 12, 2026 | 160.00 | 160.00 | 156.50 | 156.80 | 156.80 | -2.18% | 796 |
| Jan 9, 2026 | 160.45 | 160.45 | 160.25 | 160.30 | 160.30 | -0.77% | 53 |
| Jan 8, 2026 | 160.55 | 165.00 | 160.55 | 161.55 | 161.55 | -3.15% | 4,260 |
| Jan 7, 2026 | 161.15 | 167.90 | 161.15 | 166.80 | 166.80 | 3.22% | 271 |
| Jan 6, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.49% | 1 |
| Jan 5, 2026 | 168.00 | 168.00 | 162.15 | 162.40 | 162.40 | -3.91% | 140 |
| Jan 2, 2026 | 164.40 | 169.95 | 162.60 | 169.00 | 169.00 | -3.84% | 113 |
| Jan 1, 2026 | 161.10 | 178.90 | 157.50 | 175.75 | 175.75 | 9.13% | 545 |
| Dec 30, 2025 | 152.50 | 165.00 | 152.50 | 161.05 | 161.05 | -2.13% | 342 |
| Dec 26, 2025 | 167.00 | 167.00 | 158.50 | 164.55 | 164.55 | -1.47% | 1,843 |
| Dec 24, 2025 | 170.00 | 170.00 | 161.50 | 167.00 | 167.00 | 0.24% | 20 |
| Dec 23, 2025 | 169.85 | 171.00 | 160.20 | 166.60 | 166.60 | -3.03% | 3,061 |
| Dec 22, 2025 | 163.00 | 173.00 | 163.00 | 171.80 | 171.80 | 3.49% | 2,062 |
| Dec 19, 2025 | 155.25 | 167.70 | 155.25 | 166.00 | 166.00 | 6.92% | 39 |
| Dec 18, 2025 | 174.80 | 174.80 | 150.00 | 155.25 | 155.25 | -0.03% | 431 |
| Dec 17, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | -5.22% | 312 |
| Dec 15, 2025 | 155.50 | 164.00 | 155.00 | 163.85 | 163.85 | -0.58% | 190 |
| Dec 12, 2025 | 156.35 | 164.90 | 156.35 | 164.80 | 164.80 | 5.98% | 398 |
| Dec 11, 2025 | 157.00 | 157.00 | 155.50 | 155.50 | 155.50 | -0.96% | 5 |
| Dec 10, 2025 | 168.45 | 168.45 | 157.00 | 157.00 | 157.00 | 2.28% | 110 |
| Dec 9, 2025 | 165.00 | 165.00 | 153.50 | 153.50 | 153.50 | -6.32% | 503 |
| Dec 8, 2025 | 162.00 | 167.00 | 156.25 | 163.85 | 163.85 | 1.14% | 442 |
| Dec 5, 2025 | 155.15 | 162.00 | 155.05 | 162.00 | 162.00 | 0.62% | 2,100 |
| Dec 4, 2025 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | 1.90% | 1,063 |
| Dec 3, 2025 | 155.00 | 158.00 | 154.20 | 158.00 | 158.00 | -0.47% | 179 |
| Dec 2, 2025 | 157.10 | 161.00 | 157.10 | 158.75 | 158.75 | -0.50% | 1,658 |
| Dec 1, 2025 | 159.20 | 163.00 | 157.75 | 159.55 | 159.55 | -1.54% | 1,243 |
| Nov 28, 2025 | 161.05 | 165.00 | 159.00 | 162.05 | 162.05 | -1.76% | 2,595 |
| Nov 27, 2025 | 166.00 | 167.00 | 159.05 | 164.95 | 164.95 | 1.82% | 260 |
| Nov 26, 2025 | 166.95 | 167.00 | 162.00 | 162.00 | 162.00 | 1.85% | 435 |
| Nov 25, 2025 | 163.00 | 167.00 | 159.00 | 159.05 | 159.05 | -4.65% | 459 |
| Nov 24, 2025 | 161.25 | 166.80 | 157.00 | 166.80 | 166.80 | 5.64% | 967 |
| Nov 21, 2025 | 156.00 | 157.90 | 155.10 | 157.90 | 157.90 | -2.59% | 201 |
| Nov 20, 2025 | 162.10 | 162.15 | 162.05 | 162.10 | 162.10 | 0.03% | 215 |
| Nov 19, 2025 | 162.40 | 162.90 | 162.05 | 162.05 | 162.05 | 0.22% | 140 |
| Nov 18, 2025 | 177.80 | 177.80 | 158.00 | 161.70 | 161.70 | -0.98% | 2,599 |
| Nov 17, 2025 | 163.20 | 168.00 | 163.15 | 163.30 | 163.30 | -2.80% | 506 |
| Nov 14, 2025 | 169.70 | 169.70 | 168.00 | 168.00 | 168.00 | 1.73% | 24 |
| Nov 13, 2025 | 160.40 | 170.00 | 160.40 | 165.15 | 165.15 | 2.01% | 1,688 |
| Nov 12, 2025 | 160.00 | 167.75 | 153.10 | 161.90 | 161.90 | -6.06% | 2,101 |