VVIP Infratech Limited (BOM:544219)
India
· Delayed Price · Currency is INR 100.70
-8.35 (-7.66%)
At close: Mar 9, 2026
VVIP Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 108.95 | 108.95 | 100.40 | 100.70 | 100.70 | -7.66% | 12,000 |
| Mar 6, 2026 | 108.15 | 110.00 | 107.50 | 109.05 | 109.05 | 3.07% | 9,600 |
| Mar 5, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.09% | 600 |
| Mar 4, 2026 | 104.75 | 106.00 | 103.20 | 105.70 | 105.70 | -0.33% | 9,000 |
| Mar 2, 2026 | 108.00 | 108.95 | 106.00 | 106.05 | 106.05 | -2.71% | 6,600 |
| Feb 27, 2026 | 108.40 | 109.95 | 107.40 | 109.00 | 109.00 | 0.55% | 198,600 |
| Feb 26, 2026 | 107.55 | 108.50 | 107.00 | 108.40 | 108.40 | 0.84% | 120,600 |
| Feb 25, 2026 | 107.80 | 110.35 | 107.50 | 107.50 | 107.50 | -0.28% | 7,800 |
| Feb 24, 2026 | 111.05 | 111.05 | 107.60 | 107.80 | 107.80 | -6.26% | 20,400 |
| Feb 23, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -3.36% | 4,200 |
| Feb 20, 2026 | 119.75 | 124.90 | 118.50 | 119.00 | 119.00 | 2.19% | 5,400 |
| Feb 19, 2026 | 117.00 | 117.50 | 115.00 | 116.45 | 116.45 | 0.22% | 6,000 |
| Feb 18, 2026 | 127.00 | 127.00 | 116.00 | 116.20 | 116.20 | 0.35% | 6,000 |
| Feb 17, 2026 | 114.15 | 115.95 | 110.20 | 115.80 | 115.80 | -1.28% | 12,000 |
| Feb 16, 2026 | 118.90 | 120.00 | 113.50 | 117.30 | 117.30 | -4.44% | 8,400 |
| Feb 13, 2026 | 125.20 | 127.95 | 122.00 | 122.75 | 122.75 | -1.80% | 10,200 |
| Feb 12, 2026 | 125.00 | 126.55 | 121.30 | 125.00 | 125.00 | 3.05% | 9,000 |
| Feb 11, 2026 | 116.30 | 124.95 | 116.30 | 121.30 | 121.30 | 4.25% | 10,800 |
| Feb 10, 2026 | 115.00 | 117.00 | 112.00 | 116.35 | 116.35 | 3.56% | 12,000 |
| Feb 9, 2026 | 108.05 | 112.35 | 108.00 | 112.35 | 112.35 | 4.03% | 6,000 |
| Feb 6, 2026 | 106.05 | 108.00 | 106.05 | 108.00 | 108.00 | 0.93% | 1,200 |
| Feb 5, 2026 | 109.10 | 109.10 | 107.00 | 107.00 | 107.00 | -5.64% | 18,600 |
| Feb 4, 2026 | 104.15 | 113.40 | 104.15 | 113.40 | 113.40 | 4.90% | 29,400 |
| Feb 3, 2026 | 110.00 | 111.10 | 103.00 | 108.10 | 108.10 | 7.62% | 14,400 |
| Feb 2, 2026 | 106.00 | 106.00 | 100.00 | 100.45 | 100.45 | -4.47% | 11,400 |
| Feb 1, 2026 | 110.00 | 110.00 | 104.00 | 105.15 | 105.15 | -7.23% | 7,800 |
| Jan 30, 2026 | 109.00 | 113.95 | 106.95 | 113.35 | 113.35 | 8.89% | 15,000 |
| Jan 29, 2026 | 99.65 | 104.10 | 99.65 | 104.10 | 104.10 | 2.06% | 57,600 |
| Jan 28, 2026 | 97.05 | 103.00 | 97.05 | 102.00 | 102.00 | 1.19% | 9,600 |
| Jan 27, 2026 | 98.00 | 103.00 | 98.00 | 100.80 | 100.80 | -3.22% | 10,800 |
| Jan 23, 2026 | 104.90 | 108.85 | 102.25 | 104.15 | 104.15 | 2.11% | 9,600 |
| Jan 22, 2026 | 100.50 | 102.00 | 98.20 | 102.00 | 102.00 | 0.99% | 12,000 |
| Jan 21, 2026 | 100.00 | 101.00 | 98.50 | 101.00 | 101.00 | - | 4,200 |
| Jan 20, 2026 | 103.00 | 106.90 | 100.00 | 101.00 | 101.00 | -1.94% | 12,600 |
| Jan 19, 2026 | 103.00 | 104.20 | 100.00 | 103.00 | 103.00 | -2.28% | 13,200 |
| Jan 16, 2026 | 112.00 | 114.00 | 103.05 | 105.40 | 105.40 | -5.93% | 38,400 |
| Jan 14, 2026 | 115.45 | 115.45 | 110.10 | 112.05 | 112.05 | -2.99% | 8,400 |
| Jan 13, 2026 | 128.90 | 128.90 | 115.50 | 115.50 | 115.50 | 3.91% | 2,400 |
| Jan 12, 2026 | 114.05 | 114.05 | 110.30 | 111.15 | 111.15 | -4.18% | 5,400 |
| Jan 9, 2026 | 116.95 | 116.95 | 113.45 | 116.00 | 116.00 | -1.57% | 3,600 |
| Jan 8, 2026 | 114.00 | 120.00 | 112.20 | 117.85 | 117.85 | 1.46% | 12,600 |
| Jan 7, 2026 | 120.00 | 120.00 | 116.00 | 116.15 | 116.15 | -4.32% | 4,800 |
| Jan 6, 2026 | 122.00 | 122.50 | 120.25 | 121.40 | 121.40 | -0.49% | 2,400 |
| Jan 5, 2026 | 119.95 | 122.95 | 119.45 | 122.00 | 122.00 | 1.88% | 2,400 |
| Jan 2, 2026 | 126.30 | 126.30 | 118.00 | 119.75 | 119.75 | -4.20% | 8,400 |
| Dec 31, 2025 | 120.55 | 125.00 | 120.55 | 125.00 | 125.00 | 3.73% | 16,800 |
| Dec 30, 2025 | 124.00 | 124.00 | 120.15 | 120.50 | 120.50 | -1.63% | 15,600 |
| Dec 29, 2025 | 122.55 | 122.55 | 122.25 | 122.50 | 122.50 | -0.04% | 7,200 |
| Dec 26, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | 0.04% | 1,200 |
| Dec 24, 2025 | 124.00 | 124.05 | 122.45 | 122.50 | 122.50 | -0.57% | 10,200 |
| Dec 23, 2025 | 125.85 | 129.50 | 121.60 | 123.20 | 123.20 | -2.11% | 8,400 |
| Dec 22, 2025 | 125.80 | 125.85 | 125.80 | 125.85 | 125.85 | 2.23% | 1,800 |
| Dec 19, 2025 | 117.00 | 123.50 | 117.00 | 123.10 | 123.10 | 1.32% | 5,400 |
| Dec 18, 2025 | 120.85 | 123.00 | 120.15 | 121.50 | 121.50 | -1.22% | 11,400 |
| Dec 17, 2025 | 121.75 | 124.00 | 121.75 | 123.00 | 123.00 | -1.17% | 6,600 |
| Dec 16, 2025 | 127.00 | 127.00 | 124.40 | 124.45 | 124.45 | -3.94% | 6,000 |
| Dec 15, 2025 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | 2.45% | 600 |
| Dec 12, 2025 | 132.30 | 132.30 | 125.40 | 126.45 | 126.45 | -1.63% | 16,800 |
| Dec 11, 2025 | 129.00 | 131.40 | 127.10 | 128.55 | 128.55 | -0.39% | 3,000 |
| Dec 10, 2025 | 130.95 | 131.00 | 126.35 | 129.05 | 129.05 | -1.49% | 6,000 |
| Dec 9, 2025 | 126.35 | 132.35 | 124.00 | 131.00 | 131.00 | 3.15% | 9,600 |
| Dec 8, 2025 | 131.45 | 131.45 | 125.10 | 127.00 | 127.00 | -4.51% | 6,600 |
| Dec 5, 2025 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 1.53% | 8,400 |
| Dec 4, 2025 | 132.45 | 132.45 | 129.20 | 131.00 | 131.00 | 1.55% | 2,400 |
| Dec 3, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.30% | 10,200 |
| Dec 2, 2025 | 133.50 | 133.50 | 130.70 | 130.70 | 130.70 | -4.91% | 3,600 |
| Dec 1, 2025 | 139.00 | 139.00 | 133.35 | 137.45 | 137.45 | -1.12% | 3,000 |
| Nov 28, 2025 | 135.05 | 139.00 | 130.30 | 139.00 | 139.00 | -0.64% | 13,800 |
| Nov 27, 2025 | 131.95 | 142.00 | 131.85 | 139.90 | 139.90 | 6.63% | 12,600 |
| Nov 26, 2025 | 133.00 | 133.75 | 130.00 | 131.20 | 131.20 | -3.03% | 9,600 |
| Nov 25, 2025 | 128.40 | 144.05 | 128.40 | 135.30 | 135.30 | 3.48% | 16,200 |
| Nov 24, 2025 | 132.25 | 133.20 | 128.20 | 130.75 | 130.75 | -1.13% | 14,400 |
| Nov 21, 2025 | 136.90 | 136.90 | 131.80 | 132.25 | 132.25 | -3.47% | 14,400 |
| Nov 20, 2025 | 136.90 | 137.00 | 131.15 | 137.00 | 137.00 | 1.59% | 16,200 |
| Nov 19, 2025 | 136.90 | 136.95 | 132.50 | 134.85 | 134.85 | -1.50% | 12,000 |
| Nov 18, 2025 | 130.00 | 144.80 | 130.00 | 136.90 | 136.90 | -2.25% | 54,000 |
| Nov 17, 2025 | 149.00 | 149.90 | 138.05 | 140.05 | 140.05 | -8.07% | 47,400 |
| Nov 14, 2025 | 156.45 | 156.50 | 147.50 | 152.35 | 152.35 | 1.57% | 18,600 |
| Nov 13, 2025 | 151.40 | 154.35 | 150.00 | 150.00 | 150.00 | -0.92% | 6,600 |
| Nov 12, 2025 | 150.05 | 153.00 | 147.00 | 151.40 | 151.40 | 1.82% | 15,000 |
| Nov 11, 2025 | 142.00 | 149.05 | 142.00 | 148.70 | 148.70 | 5.39% | 7,800 |
| Nov 10, 2025 | 143.00 | 143.50 | 140.90 | 141.10 | 141.10 | -3.36% | 12,000 |
| Nov 7, 2025 | 146.80 | 147.30 | 145.40 | 146.00 | 146.00 | -0.88% | 13,200 |
| Nov 6, 2025 | 150.75 | 150.75 | 145.75 | 147.30 | 147.30 | -2.77% | 15,000 |
| Nov 4, 2025 | 154.00 | 154.00 | 149.60 | 151.50 | 151.50 | -2.63% | 8,400 |
| Nov 3, 2025 | 155.85 | 155.85 | 153.00 | 155.60 | 155.60 | 0.19% | 3,600 |
| Oct 31, 2025 | 151.45 | 156.50 | 150.05 | 155.30 | 155.30 | 2.92% | 6,000 |
| Oct 30, 2025 | 165.00 | 165.95 | 140.00 | 150.90 | 150.90 | -5.63% | 37,200 |
| Oct 29, 2025 | 163.00 | 163.00 | 157.50 | 159.90 | 159.90 | -0.25% | 4,200 |
| Oct 28, 2025 | 158.00 | 164.30 | 152.00 | 160.30 | 160.30 | -1.90% | 12,600 |
| Oct 27, 2025 | 156.50 | 165.00 | 156.00 | 163.40 | 163.40 | 3.25% | 13,800 |
| Oct 24, 2025 | 155.10 | 158.25 | 153.60 | 158.25 | 158.25 | 2.10% | 7,200 |
| Oct 23, 2025 | 156.70 | 158.00 | 155.00 | 155.00 | 155.00 | -1.02% | 6,600 |
| Oct 21, 2025 | 155.00 | 157.90 | 155.00 | 156.60 | 156.60 | 0.87% | 8,400 |
| Oct 20, 2025 | 148.50 | 156.00 | 146.10 | 155.25 | 155.25 | 4.90% | 17,400 |
| Oct 17, 2025 | 151.25 | 151.25 | 147.20 | 148.00 | 148.00 | 1.72% | 2,400 |
| Oct 16, 2025 | 146.55 | 147.05 | 143.75 | 145.50 | 145.50 | -2.64% | 12,600 |
| Oct 15, 2025 | 147.45 | 149.95 | 145.00 | 149.45 | 149.45 | 3.68% | 13,800 |
| Oct 14, 2025 | 141.20 | 147.15 | 141.20 | 144.15 | 144.15 | -2.93% | 24,000 |
| Oct 13, 2025 | 146.00 | 149.30 | 146.00 | 148.50 | 148.50 | 0.10% | 2,400 |