VIP Clothing Limited (BOM:532613)
India
· Delayed Price · Currency is INR 18.83
+0.41 (2.23%)
At close: Mar 10, 2026
VIP Clothing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.18 | 20.30 | 17.60 | 18.42 | 18.42 | -2.02% | 9,890 |
| Mar 6, 2026 | 19.19 | 19.19 | 18.35 | 18.80 | 18.80 | 1.90% | 20,583 |
| Mar 5, 2026 | 20.40 | 20.40 | 18.20 | 18.45 | 18.45 | -5.58% | 18,935 |
| Mar 4, 2026 | 20.75 | 20.75 | 19.00 | 19.54 | 19.54 | -0.51% | 24,338 |
| Mar 2, 2026 | 19.65 | 20.42 | 18.56 | 19.64 | 19.64 | -2.34% | 27,398 |
| Feb 27, 2026 | 20.44 | 23.35 | 19.85 | 20.11 | 20.11 | -1.61% | 27,149 |
| Feb 26, 2026 | 21.00 | 22.54 | 20.11 | 20.44 | 20.44 | 0.74% | 503,128 |
| Feb 25, 2026 | 24.99 | 24.99 | 20.12 | 20.29 | 20.29 | -6.20% | 66,788 |
| Feb 24, 2026 | 22.90 | 22.90 | 20.11 | 21.63 | 21.63 | -1.64% | 123,323 |
| Feb 23, 2026 | 22.85 | 22.85 | 21.67 | 21.99 | 21.99 | -2.79% | 2,223 |
| Feb 20, 2026 | 25.92 | 25.92 | 22.22 | 22.62 | 22.62 | -2.71% | 46,713 |
| Feb 19, 2026 | 23.43 | 24.45 | 23.07 | 23.25 | 23.25 | -2.39% | 37,924 |
| Feb 18, 2026 | 23.44 | 23.99 | 23.36 | 23.82 | 23.82 | 2.72% | 8,266 |
| Feb 17, 2026 | 22.42 | 23.64 | 22.42 | 23.19 | 23.19 | 0.83% | 826 |
| Feb 16, 2026 | 23.63 | 23.89 | 22.83 | 23.00 | 23.00 | -3.56% | 2,007 |
| Feb 13, 2026 | 23.99 | 23.99 | 22.76 | 23.85 | 23.85 | -1.20% | 13,554 |
| Feb 12, 2026 | 25.56 | 25.68 | 23.60 | 24.14 | 24.14 | -7.15% | 22,127 |
| Feb 11, 2026 | 25.99 | 26.23 | 25.60 | 26.00 | 26.00 | -0.69% | 2,534 |
| Feb 10, 2026 | 26.00 | 26.65 | 26.00 | 26.18 | 26.18 | 2.47% | 19,336 |
| Feb 9, 2026 | 25.35 | 25.94 | 25.00 | 25.55 | 25.55 | 1.55% | 1,723 |
| Feb 6, 2026 | 25.20 | 26.26 | 24.75 | 25.16 | 25.16 | -3.42% | 7,711 |
| Feb 5, 2026 | 29.85 | 29.85 | 25.19 | 26.05 | 26.05 | -0.19% | 3,436 |
| Feb 4, 2026 | 24.78 | 26.26 | 24.78 | 26.10 | 26.10 | 4.65% | 7,493 |
| Feb 3, 2026 | 26.20 | 26.20 | 24.61 | 24.94 | 24.94 | 2.93% | 26,993 |
| Feb 2, 2026 | 25.38 | 26.20 | 23.75 | 24.23 | 24.23 | -4.42% | 10,985 |
| Feb 1, 2026 | 26.99 | 27.59 | 24.20 | 25.35 | 25.35 | -1.71% | 24,127 |
| Jan 30, 2026 | 23.50 | 26.78 | 23.42 | 25.79 | 25.79 | 9.70% | 52,389 |
| Jan 29, 2026 | 22.91 | 24.28 | 22.91 | 23.51 | 23.51 | -0.25% | 16,055 |
| Jan 28, 2026 | 24.40 | 24.40 | 22.86 | 23.57 | 23.57 | -2.56% | 14,008 |
| Jan 27, 2026 | 26.20 | 26.20 | 23.33 | 24.19 | 24.19 | -5.77% | 10,225 |
| Jan 23, 2026 | 27.30 | 27.78 | 25.63 | 25.67 | 25.67 | -6.65% | 5,442 |
| Jan 22, 2026 | 26.25 | 27.50 | 26.08 | 27.50 | 27.50 | 5.04% | 6,339 |
| Jan 21, 2026 | 28.28 | 28.28 | 25.56 | 26.18 | 26.18 | -6.53% | 8,418 |
| Jan 20, 2026 | 28.50 | 28.50 | 27.12 | 28.01 | 28.01 | -0.71% | 13,694 |
| Jan 19, 2026 | 29.56 | 30.15 | 28.00 | 28.21 | 28.21 | -5.30% | 9,514 |
| Jan 16, 2026 | 29.41 | 30.40 | 29.41 | 29.79 | 29.79 | 0.27% | 3,878 |
| Jan 14, 2026 | 28.20 | 30.19 | 28.20 | 29.71 | 29.71 | -1.46% | 3,938 |
| Jan 13, 2026 | 31.44 | 31.44 | 30.00 | 30.15 | 30.15 | -1.05% | 2,474 |
| Jan 12, 2026 | 30.32 | 30.47 | 29.79 | 30.47 | 30.47 | -2.28% | 1,262 |
| Jan 9, 2026 | 30.68 | 31.18 | 30.52 | 31.18 | 31.18 | 0.42% | 920 |
| Jan 8, 2026 | 31.80 | 31.80 | 30.96 | 31.05 | 31.05 | -1.62% | 763 |
| Jan 7, 2026 | 32.05 | 32.45 | 31.20 | 31.56 | 31.56 | -4.07% | 8,503 |
| Jan 6, 2026 | 31.35 | 34.15 | 30.19 | 32.90 | 32.90 | 6.09% | 61,840 |
| Jan 5, 2026 | 37.00 | 37.00 | 30.98 | 31.01 | 31.01 | -1.71% | 830 |
| Jan 2, 2026 | 31.18 | 31.73 | 31.02 | 31.55 | 31.55 | 1.19% | 8,288 |
| Jan 1, 2026 | 31.59 | 32.60 | 30.90 | 31.18 | 31.18 | -1.14% | 3,537 |
| Dec 31, 2025 | 30.49 | 31.84 | 30.49 | 31.54 | 31.54 | 2.20% | 439 |
| Dec 30, 2025 | 32.00 | 32.00 | 30.80 | 30.86 | 30.86 | 0.36% | 6,681 |
| Dec 29, 2025 | 31.20 | 32.96 | 30.60 | 30.75 | 30.75 | -1.76% | 15,101 |
| Dec 26, 2025 | 33.44 | 33.44 | 31.10 | 31.30 | 31.30 | -2.86% | 11,593 |
| Dec 24, 2025 | 32.45 | 32.50 | 32.05 | 32.22 | 32.22 | -0.49% | 6,942 |
| Dec 23, 2025 | 33.10 | 33.10 | 31.74 | 32.38 | 32.38 | - | 12,002 |
| Dec 22, 2025 | 33.24 | 33.24 | 32.11 | 32.38 | 32.38 | -1.07% | 3,482 |
| Dec 19, 2025 | 32.69 | 33.19 | 32.50 | 32.73 | 32.73 | 0.65% | 805 |
| Dec 18, 2025 | 32.61 | 33.03 | 32.32 | 32.52 | 32.52 | -1.39% | 2,293 |
| Dec 17, 2025 | 33.28 | 33.90 | 32.52 | 32.98 | 32.98 | -0.90% | 6,652 |
| Dec 16, 2025 | 33.69 | 33.69 | 33.20 | 33.28 | 33.28 | -1.33% | 840 |
| Dec 15, 2025 | 33.83 | 34.02 | 33.60 | 33.73 | 33.73 | 0.12% | 1,070 |
| Dec 12, 2025 | 33.50 | 33.84 | 33.46 | 33.69 | 33.69 | 0.57% | 3,366 |
| Dec 11, 2025 | 33.00 | 34.01 | 33.00 | 33.50 | 33.50 | 0.54% | 3,212 |
| Dec 10, 2025 | 33.00 | 34.06 | 33.00 | 33.32 | 33.32 | 0.27% | 6,703 |
| Dec 9, 2025 | 33.60 | 33.60 | 32.00 | 33.23 | 33.23 | -0.39% | 3,687 |
| Dec 8, 2025 | 35.66 | 35.66 | 33.20 | 33.36 | 33.36 | -6.42% | 10,508 |
| Dec 5, 2025 | 37.22 | 37.50 | 35.25 | 35.65 | 35.65 | -1.84% | 46,489 |
| Dec 4, 2025 | 32.35 | 37.00 | 32.35 | 36.32 | 36.32 | 12.90% | 49,085 |
| Dec 3, 2025 | 32.62 | 33.08 | 32.00 | 32.17 | 32.17 | -1.14% | 3,418 |
| Dec 2, 2025 | 31.50 | 34.25 | 31.50 | 32.54 | 32.54 | 1.24% | 26,593 |
| Dec 1, 2025 | 31.56 | 32.84 | 31.56 | 32.14 | 32.14 | -1.41% | 1,304 |
| Nov 28, 2025 | 32.85 | 32.85 | 32.43 | 32.60 | 32.60 | -0.61% | 3,167 |
| Nov 27, 2025 | 32.54 | 32.80 | 32.17 | 32.80 | 32.80 | 1.02% | 9,813 |
| Nov 26, 2025 | 37.00 | 37.00 | 32.13 | 32.47 | 32.47 | 0.84% | 10,674 |
| Nov 25, 2025 | 32.52 | 33.43 | 32.19 | 32.20 | 32.20 | -2.69% | 3,622 |
| Nov 24, 2025 | 33.29 | 33.31 | 32.79 | 33.09 | 33.09 | -0.42% | 16,480 |
| Nov 21, 2025 | 33.09 | 33.28 | 32.50 | 33.23 | 33.23 | -0.51% | 3,483 |
| Nov 20, 2025 | 34.12 | 34.15 | 33.06 | 33.40 | 33.40 | -1.76% | 4,583 |
| Nov 19, 2025 | 32.96 | 34.00 | 32.96 | 34.00 | 34.00 | 2.19% | 1,711 |
| Nov 18, 2025 | 33.65 | 33.91 | 32.65 | 33.27 | 33.27 | -0.98% | 8,009 |
| Nov 17, 2025 | 33.89 | 34.93 | 33.50 | 33.60 | 33.60 | -0.33% | 29,983 |
| Nov 14, 2025 | 34.70 | 34.70 | 33.51 | 33.71 | 33.71 | -2.52% | 1,681 |
| Nov 13, 2025 | 34.90 | 35.20 | 34.00 | 34.58 | 34.58 | -3.33% | 11,797 |
| Nov 12, 2025 | 34.75 | 37.00 | 34.75 | 35.77 | 35.77 | 2.11% | 30,760 |
| Nov 11, 2025 | 34.26 | 35.90 | 34.26 | 35.03 | 35.03 | -0.20% | 5,928 |
| Nov 10, 2025 | 36.00 | 36.10 | 34.83 | 35.10 | 35.10 | 0.69% | 20,187 |
| Nov 7, 2025 | 33.51 | 36.00 | 33.27 | 34.86 | 34.86 | 3.44% | 5,904 |
| Nov 6, 2025 | 36.00 | 36.00 | 33.30 | 33.70 | 33.70 | -0.09% | 21,190 |
| Nov 4, 2025 | 33.44 | 34.15 | 33.44 | 33.73 | 33.73 | -0.15% | 3,294 |
| Nov 3, 2025 | 33.68 | 34.20 | 33.50 | 33.78 | 33.78 | 0.48% | 10,101 |
| Oct 31, 2025 | 33.92 | 33.92 | 33.50 | 33.62 | 33.62 | -2.80% | 417 |
| Oct 30, 2025 | 33.87 | 34.65 | 33.65 | 34.59 | 34.59 | 2.19% | 3,608 |
| Oct 29, 2025 | 34.25 | 34.25 | 33.50 | 33.85 | 33.85 | 0.33% | 5,216 |
| Oct 28, 2025 | 34.41 | 34.41 | 33.60 | 33.74 | 33.74 | -2.54% | 6,215 |
| Oct 27, 2025 | 35.29 | 35.70 | 34.60 | 34.62 | 34.62 | 0.06% | 4,448 |
| Oct 24, 2025 | 34.13 | 36.00 | 33.71 | 34.60 | 34.60 | 2.88% | 11,574 |
| Oct 23, 2025 | 34.00 | 34.75 | 33.50 | 33.63 | 33.63 | 0.81% | 9,441 |
| Oct 21, 2025 | 33.30 | 33.89 | 33.26 | 33.36 | 33.36 | -0.39% | 966 |
| Oct 20, 2025 | 32.00 | 33.84 | 32.00 | 33.49 | 33.49 | -0.06% | 17,116 |
| Oct 17, 2025 | 33.86 | 34.24 | 33.34 | 33.51 | 33.51 | -1.00% | 6,774 |
| Oct 16, 2025 | 33.82 | 34.08 | 33.30 | 33.85 | 33.85 | 0.24% | 7,923 |
| Oct 15, 2025 | 34.24 | 34.50 | 33.61 | 33.77 | 33.77 | -0.50% | 7,853 |
| Oct 14, 2025 | 34.44 | 34.44 | 33.60 | 33.94 | 33.94 | -1.16% | 7,252 |