VIPIND.BO Historical Prices | VIP INDUSTRIES LTD. (BSE INDON Stock

Dow

0.55% Nasdaq

0.36%

VIP Industries Limited (VIPIND.BO)

-BSE

69.20 1.55(2.19%) 6:28AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 1, 2012	79.50	80.00	74.20	79.00	598,600	77.88
Oct 31, 2012	83.10	83.55	81.40	82.20	131,700	81.04
Oct 30, 2012	84.65	85.75	81.35	82.80	121,400	81.63
Oct 29, 2012	86.00	86.50	83.75	84.60	96,400	83.40
Oct 26, 2012	87.20	88.00	85.45	85.85	96,800	84.64
Oct 25, 2012	88.70	88.90	86.60	87.85	101,900	86.61
Oct 24, 2012	88.40	88.40	88.40	88.40	0	87.15
Oct 23, 2012	89.85	89.90	88.05	88.40	81,200	87.15
Oct 22, 2012	90.00	90.40	88.60	89.35	103,700	88.09
Oct 19, 2012	91.35	91.50	89.80	90.10	119,100	88.83
Oct 18, 2012	91.00	92.30	90.10	91.05	148,700	89.76
Oct 17, 2012	92.60	92.60	89.20	90.45	205,800	89.17
Oct 16, 2012	92.50	93.90	91.00	91.75	268,600	90.45
Oct 15, 2012	92.60	92.70	91.40	91.95	121,900	90.65
Oct 12, 2012	91.55	94.10	91.55	92.45	393,500	91.14
Oct 11, 2012	93.00	93.35	90.65	92.05	275,400	90.75
Oct 10, 2012	90.60	92.95	89.20	92.40	380,300	91.09
Oct 9, 2012	92.05	93.90	90.35	90.85	247,000	89.57
Oct 8, 2012	93.70	93.70	91.05	91.65	212,700	90.35
Oct 5, 2012	97.15	97.45	91.10	93.40	324,500	92.08
Oct 4, 2012	96.20	97.65	95.00	96.30	649,000	94.94
Oct 3, 2012	91.90	94.95	91.20	94.30	640,000	92.97
Oct 2, 2012	91.40	91.40	91.40	91.40	0	90.11
Oct 1, 2012	93.00	93.40	90.45	91.40	288,800	90.11
Sep 28, 2012	92.75	94.20	91.30	92.30	352,900	91.00
Sep 27, 2012	92.00	94.20	90.00	92.35	611,400	91.04
Sep 26, 2012	88.90	93.60	88.90	91.40	1,041,100	90.11
Sep 25, 2012	87.50	90.15	86.60	89.25	911,600	87.99
Sep 24, 2012	82.05	87.60	82.00	85.85	753,900	84.64
Sep 21, 2012	82.00	83.80	81.20	82.00	325,500	80.84
Sep 20, 2012	83.15	83.15	80.80	81.35	267,300	80.20
Sep 19, 2012	84.10	84.10	84.10	84.10	0	82.91
Sep 18, 2012	83.00	84.75	83.00	84.10	257,500	82.91
Sep 17, 2012	86.00	86.20	81.55	83.85	752,600	82.66
Sep 14, 2012	82.55	85.10	82.55	84.10	456,500	82.91
Sep 13, 2012	81.40	83.50	80.50	82.20	577,200	81.04
Sep 12, 2012	81.75	81.75	80.25	81.05	405,800	79.90
Sep 11, 2012	81.35	82.15	80.00	81.10	641,300	79.95
Sep 10, 2012	76.00	80.60	75.35	80.15	633,500	79.02
Sep 7, 2012	75.10	76.30	74.20	75.60	150,700	74.53
Sep 6, 2012	75.50	76.10	73.95	74.25	135,800	73.20
Sep 5, 2012	75.55	76.80	74.60	75.55	195,500	74.48
Sep 4, 2012	75.00	76.90	73.50	75.90	151,000	74.83
Sep 3, 2012	74.20	76.15	74.10	75.35	180,100	74.28
Aug 31, 2012	74.15	74.60	72.70	73.70	174,800	72.66
Aug 31, 2012	1.00 Dividend
Aug 30, 2012	71.05	75.65	69.40	74.85	349,300	72.81
Aug 29, 2012	71.70	72.90	71.00	71.65	275,900	69.69
Aug 28, 2012	71.55	72.00	70.00	71.40	179,700	69.45
Aug 27, 2012	72.75	74.00	70.80	71.55	234,500	69.60
Aug 24, 2012	74.20	74.20	71.80	72.30	256,700	70.33
Aug 23, 2012	77.05	77.60	74.00	74.40	372,600	72.37
Aug 22, 2012	77.20	78.05	76.60	77.05	322,300	74.95
Aug 21, 2012	78.00	78.50	76.80	77.40	265,100	75.29
Aug 20, 2012	77.75	77.75	77.75	77.75	0	75.63
Aug 17, 2012	80.00	80.50	77.25	77.75	361,500	75.63
Aug 16, 2012	79.20	80.00	77.45	79.30	351,800	77.13
Aug 15, 2012	79.15	79.15	79.15	79.15	0	76.99
Aug 14, 2012	80.40	81.05	78.25	79.15	326,600	76.99
Aug 13, 2012	79.60	81.25	78.65	80.50	279,700	78.30
Aug 10, 2012	77.25	80.95	77.25	79.40	525,100	77.23
Aug 9, 2012	78.00	79.30	76.70	78.50	399,400	76.36
Aug 8, 2012	76.50	79.60	75.30	77.85	688,100	75.72
Aug 7, 2012	75.50	77.70	75.50	76.05	388,400	73.97
Aug 6, 2012	76.40	76.85	74.50	75.50	294,100	73.44
Aug 3, 2012	75.15	75.15	72.60	74.55	297,900	72.51
Aug 2, 2012	76.30	77.25	75.20	75.85	372,900	73.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VIPIND.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

VIP Industries Limited (VIPIND.BO)