U.S. Markets closed

Videocon Industries Limited (VIDEOIND.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
59.05-6.55 (-9.98%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 24, 201759.0559.0559.0559.0559.0579,377
May 23, 201765.6065.6065.6065.6065.60168,655
May 22, 2017100.80100.8080.5081.9581.95533,833
May 19, 2017100.45100.90100.35100.60100.60468,986
May 18, 2017100.45100.60100.10100.35100.35262,837
May 17, 2017100.60100.9099.30100.15100.15430,737
May 16, 2017100.10100.65100.00100.25100.251,243,423
May 15, 2017100.90101.00100.00100.40100.40454,100
May 12, 2017100.20100.8599.0099.9099.90533,461
May 11, 2017100.00102.1099.00100.60100.60495,725
May 10, 2017103.50103.50100.00100.95100.95776,613
May 09, 2017103.80104.20103.50103.60103.60313,578
May 08, 2017103.85104.00103.35103.50103.50454,462
May 05, 2017103.60103.85103.15103.50103.50151,373
May 04, 2017103.75103.80102.70103.50103.50135,590
May 03, 2017104.00104.20103.40103.65103.6591,842
May 02, 2017103.90104.40103.55103.70103.7092,184
Apr 28, 2017103.75104.90103.60103.90103.9068,972
Apr 27, 2017104.30107.00103.60104.20104.20238,586
Apr 26, 2017103.95104.80103.50103.70103.7080,687
Apr 25, 2017104.20104.90103.60103.95103.95126,246
Apr 24, 2017104.20104.90103.65103.85103.85106,943
Apr 21, 2017104.50108.40103.55103.95103.95623,536
Apr 20, 2017104.00104.30103.70103.80103.8072,102
Apr 19, 2017103.95104.00103.60103.75103.75270,802
Apr 18, 2017104.00104.20103.40103.70103.70149,001
Apr 17, 2017103.75104.10103.50103.75103.7553,430
Apr 13, 2017104.00104.40103.55103.75103.7568,449
Apr 12, 2017104.30104.35103.50104.00104.00206,956
Apr 11, 2017103.75104.90103.60104.10104.10132,703
Apr 10, 2017104.00104.50103.40103.75103.7521,958
Apr 07, 2017103.90104.90103.25103.75103.75530,176
Apr 06, 2017104.75104.90103.55103.65103.6557,430
Apr 05, 2017103.80109.80103.60104.55104.55489,169
Apr 03, 2017103.50104.00103.50103.80103.8018,385
Mar 31, 2017103.50104.30103.00103.55103.55156,591
Mar 30, 2017103.60104.35103.45103.55103.55426,623
Mar 29, 2017103.50103.95103.50103.55103.55179,752
Mar 28, 2017103.60103.75103.45103.55103.55105,832
Mar 27, 2017103.50103.80103.40103.45103.45294,294
Mar 24, 2017103.75103.95103.35103.55103.55145,390
Mar 23, 2017103.50104.00103.40103.75103.75305,035
Mar 22, 2017102.60103.95102.60103.50103.50269,123
Mar 21, 2017103.80103.80103.40103.65103.65253,444
Mar 20, 2017103.60103.80103.40103.65103.65128,560
Mar 17, 2017103.85104.20103.10103.50103.50462,905
Mar 16, 2017103.85104.30102.75103.45103.45183,672
Mar 15, 2017103.80105.80103.40103.65103.65124,052
Mar 14, 2017103.25104.35103.25103.75103.75114,752
Mar 10, 2017103.55103.95102.55103.25103.25353,741
Mar 09, 2017103.60104.70103.45103.65103.65200,696
Mar 08, 2017103.50104.10103.00103.50103.50185,379
Mar 07, 2017103.80108.05102.20103.55103.55265,201
Mar 06, 2017104.25110.00103.50103.75103.75250,649
Mar 03, 2017103.65103.90103.60103.80103.80237,675
Mar 02, 2017103.90103.90103.05103.45103.45230,442
Mar 01, 2017104.00104.30103.30103.70103.7082,846
Feb 28, 2017103.95104.20103.70104.00104.0071,502
Feb 27, 2017103.90104.25103.20103.70103.7074,930
Feb 23, 2017104.00104.15103.60103.90103.90155,405
Feb 22, 2017103.90104.45103.45103.95103.95204,588
Feb 21, 2017103.50104.00103.25103.70103.7054,832
Feb 20, 2017104.00104.15103.20103.75103.7569,713
Feb 17, 2017103.85104.00103.40103.80103.8041,933
Feb 16, 2017103.70104.00103.35103.75103.7512,141
Feb 15, 2017103.95104.25103.20103.80103.80108,594
Feb 14, 2017104.00104.75103.60103.95103.95101,176
Feb 13, 2017103.00104.35102.80104.05104.05135,500
Feb 10, 2017104.00104.15103.60103.85103.8556,203
Feb 09, 2017103.85104.40103.60104.00104.00130,308
Feb 08, 2017104.40104.50103.30104.05104.05341,774
Feb 07, 2017104.60104.60103.65103.95103.9571,670
Feb 06, 2017104.65104.65104.00104.15104.1532,782
Feb 03, 2017104.85105.00103.90104.20104.2051,569
Feb 02, 2017103.55105.00103.55104.40104.4072,029
Feb 01, 2017103.80104.20103.75104.05104.0576,176
Jan 31, 2017104.20104.45103.55104.05104.0563,186
Jan 30, 2017104.50104.60103.55104.25104.2573,869
Jan 27, 2017104.10104.40103.80104.10104.10190,635
Jan 25, 2017104.40104.45103.70104.10104.10279,135
Jan 24, 2017104.20104.20103.70104.15104.1599,387
Jan 23, 2017104.10104.70103.55104.20104.20511,472
Jan 20, 2017104.10104.45103.50103.70103.70105,833
Jan 19, 2017104.20105.50103.55104.05104.05251,103
Jan 18, 2017103.90104.35103.55104.15104.15226,371
Jan 17, 2017104.40104.40103.80104.15104.15166,723
Jan 16, 2017104.75104.75103.55104.05104.05572,186
Jan 13, 2017104.60105.30104.00104.35104.35500,405
Jan 12, 2017104.45105.40104.00104.60104.60800,172
Jan 11, 2017104.60104.60104.00104.15104.15239,481
Jan 10, 2017104.65104.65103.75104.05104.05161,664
Jan 09, 2017104.25105.80103.95104.30104.30262,687
Jan 06, 2017104.40104.70103.70104.10104.10128,126
Jan 05, 2017104.50109.35103.60104.15104.15986,907
Jan 04, 2017104.70104.85103.55103.80103.8035,039
Jan 03, 2017104.10105.50104.00104.25104.2564,422
Jan 02, 2017104.50104.55103.80104.10104.1050,956
Dec 30, 2016103.80105.90103.80104.30104.30146,933
Dec 29, 2016104.05104.50104.00104.20104.2015,580
Dec 28, 2016104.05104.35103.60104.20104.2061,580
*Close price adjusted for dividends and splits.
Loading more data...