VVIP Infratech Limited (BOM:544219)
India
· Delayed Price · Currency is INR 120.00
-0.10 (-0.08%)
At close: Apr 28, 2026
VVIP Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 120.00 | 121.00 | 117.30 | 120.00 | 120.00 | -0.08% | 12,600 |
| Apr 27, 2026 | 119.40 | 120.10 | 119.00 | 120.10 | 120.10 | 2.65% | 12,000 |
| Apr 24, 2026 | 116.40 | 117.00 | 114.00 | 117.00 | 117.00 | -0.51% | 5,400 |
| Apr 23, 2026 | 119.70 | 120.00 | 116.00 | 117.60 | 117.60 | -0.68% | 4,800 |
| Apr 22, 2026 | 122.00 | 122.00 | 117.41 | 118.40 | 118.40 | -2.95% | 6,000 |
| Apr 21, 2026 | 119.90 | 122.00 | 117.81 | 122.00 | 122.00 | 4.23% | 10,800 |
| Apr 20, 2026 | 120.00 | 121.00 | 117.05 | 117.05 | 117.05 | -2.46% | 18,000 |
| Apr 17, 2026 | 120.95 | 123.00 | 119.00 | 120.00 | 120.00 | -0.41% | 10,200 |
| Apr 16, 2026 | 121.00 | 121.00 | 120.00 | 120.50 | 120.50 | -2.03% | 8,400 |
| Apr 15, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2.50% | 6,000 |
| Apr 13, 2026 | 120.90 | 122.00 | 119.20 | 120.00 | 120.00 | 1.69% | 7,200 |
| Apr 10, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.71% | 1,800 |
| Apr 9, 2026 | 116.05 | 116.05 | 116.00 | 116.02 | 116.02 | -2.91% | 1,800 |
| Apr 8, 2026 | 124.90 | 124.90 | 118.00 | 119.50 | 119.50 | 3.55% | 8,400 |
| Apr 7, 2026 | 108.00 | 115.40 | 108.00 | 115.40 | 115.40 | 5.99% | 9,000 |
| Apr 6, 2026 | 103.15 | 109.99 | 103.15 | 108.88 | 108.88 | 5.71% | 9,600 |
| Apr 2, 2026 | 98.01 | 103.30 | 98.00 | 103.00 | 103.00 | -2.83% | 9,600 |
| Apr 1, 2026 | 98.00 | 106.00 | 98.00 | 106.00 | 106.00 | 11.58% | 14,400 |
| Mar 30, 2026 | 95.95 | 101.00 | 92.05 | 95.00 | 95.00 | -1.40% | 14,400 |
| Mar 27, 2026 | 101.10 | 102.00 | 96.00 | 96.35 | 96.35 | -5.59% | 40,200 |
| Mar 25, 2026 | 98.10 | 104.00 | 98.10 | 102.05 | 102.05 | 0.25% | 36,600 |
| Mar 24, 2026 | 99.80 | 101.80 | 98.50 | 101.80 | 101.80 | 7.21% | 24,600 |
| Mar 23, 2026 | 100.20 | 100.20 | 94.95 | 94.95 | 94.95 | -6.18% | 14,400 |
| Mar 20, 2026 | 100.05 | 103.00 | 100.00 | 101.20 | 101.20 | -1.36% | 9,600 |
| Mar 19, 2026 | 98.50 | 103.60 | 98.50 | 102.60 | 102.60 | -1.06% | 16,200 |
| Mar 18, 2026 | 99.15 | 104.00 | 99.15 | 103.70 | 103.70 | 2.42% | 6,000 |
| Mar 17, 2026 | 103.45 | 103.60 | 100.00 | 101.25 | 101.25 | -2.36% | 30,000 |
| Mar 16, 2026 | 106.40 | 106.40 | 102.70 | 103.70 | 103.70 | -2.54% | 7,800 |
| Mar 13, 2026 | 104.50 | 106.95 | 104.00 | 106.40 | 106.40 | -2.12% | 5,400 |
| Mar 12, 2026 | 108.00 | 111.70 | 107.90 | 108.70 | 108.70 | -3.12% | 8,400 |
| Mar 11, 2026 | 101.10 | 116.25 | 101.10 | 112.20 | 112.20 | 8.93% | 18,600 |
| Mar 10, 2026 | 102.30 | 105.00 | 102.30 | 103.00 | 103.00 | 2.28% | 4,200 |
| 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 |