U.S. Markets open in 7 hrs 41 mins

VIP Industries Limited (VIPIND.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
187.00+3.10 (+1.69%)
As of 11:13AM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 24, 2017185.00188.70178.85187.00187.0014,979
May 23, 2017195.00195.15181.00183.90183.9052,680
May 22, 2017197.00200.70190.15192.80192.8034,208
May 19, 2017200.40203.40194.80196.20196.2067,307
May 18, 2017198.50202.60192.15193.55193.5550,865
May 17, 2017201.80202.15199.35200.10200.1019,450
May 16, 2017200.75204.70199.25200.70200.7030,806
May 15, 2017202.70204.75198.40199.20199.2037,903
May 12, 2017199.95208.00199.35201.75201.75162,163
May 11, 2017198.00199.00196.80197.90197.9032,315
May 10, 2017197.50199.90196.35196.95196.9541,842
May 09, 2017198.55200.00196.10197.65197.6543,390
May 08, 2017202.00203.90196.00198.05198.0518,487
May 05, 2017206.50208.80198.90201.55201.5551,623
May 04, 2017210.60215.40205.15206.20206.20102,313
May 03, 2017199.70211.80199.65208.85208.85167,704
May 02, 2017199.00201.85197.70200.70200.7036,434
Apr 28, 2017199.00201.85195.30199.00199.0029,638
Apr 27, 2017196.00199.60193.00197.75197.7533,679
Apr 26, 2017202.00203.00192.75195.70195.7037,796
Apr 25, 2017202.00204.50199.60201.30201.3060,693
Apr 24, 2017199.05203.25197.20198.65198.6538,817
Apr 21, 2017195.00202.05193.80199.25199.2587,412
Apr 20, 2017193.05197.80193.05195.10195.1022,592
Apr 19, 2017189.70196.75189.00192.60192.6056,412
Apr 18, 2017196.50200.00182.30188.25188.2579,341
Apr 17, 2017189.35199.85189.15196.40196.4084,616
Apr 13, 2017192.90193.60188.00189.35189.3552,841
Apr 12, 2017198.00200.00191.40192.70192.7060,948
Apr 11, 2017203.00204.00196.00198.30198.3052,550
Apr 10, 2017203.10204.60199.35200.70200.7043,489
Apr 07, 2017203.90207.55199.70200.85200.8583,790
Apr 06, 2017214.70216.90201.65204.70204.70142,844
Apr 05, 2017209.60216.50207.80214.70214.70226,233
Apr 03, 2017197.00215.25196.90209.60209.60430,034
Mar 31, 2017198.80204.00195.00196.90196.90208,331
Mar 30, 2017188.00196.25188.00194.00194.00114,282
Mar 29, 2017182.00189.75181.30187.50187.50144,571
Mar 28, 2017179.00185.70178.35182.10182.10134,029
Mar 27, 2017174.00183.30174.00179.05179.05191,166
Mar 24, 2017169.00174.90169.00173.30173.30111,276
Mar 23, 2017165.80172.45165.30169.15169.15166,768
Mar 22, 2017168.55170.55163.55164.45164.45130,148
Mar 21, 2017171.00171.70166.50168.55168.5557,276
Mar 20, 2017176.00177.00169.50170.05170.0549,251
Mar 17, 2017175.00180.55173.30175.70175.70104,161
Mar 16, 2017180.10183.70173.50174.70174.70246,911
Mar 15, 2017179.70182.65176.75179.30179.30311,661
Mar 14, 2017158.45185.90158.45180.35180.351,277,360
Mar 10, 2017155.25161.00155.00158.45158.45151,054
Mar 09, 2017150.35156.90149.00153.90153.9074,322
Mar 08, 2017153.00156.30148.10150.35150.3529,248
Mar 07, 2017148.50154.00147.50153.20153.2047,102
Mar 06, 2017147.40152.00146.50148.50148.5028,541
Mar 03, 2017149.00149.50143.70147.85147.8538,559
Mar 02, 2017153.10156.00148.05148.90148.9041,426
Mar 01, 2017153.35154.80151.45152.45152.4520,445
Feb 28, 2017149.00153.35148.50152.20152.2045,891
Feb 27, 2017147.70152.25147.00148.45148.4531,781
Feb 23, 2017146.30150.45145.00147.70147.7046,391
Feb 22, 2017150.00151.80146.10146.65146.6548,719
Feb 22, 20170.8 Dividend
Feb 21, 2017152.20152.50149.30150.10150.1052,369
Feb 20, 2017150.00152.85150.00151.55151.5517,830
Feb 17, 2017149.65155.50147.70150.10150.10106,296
Feb 16, 2017144.10153.85142.10148.45148.45112,140
Feb 15, 2017148.90148.90143.00144.50144.5054,841
Feb 14, 2017139.00151.70138.60147.65147.65294,415
Feb 13, 2017137.20139.65137.00138.30138.3019,196
Feb 10, 2017136.00138.25136.00137.55137.5511,980
Feb 09, 2017136.45141.00135.50136.45136.4570,148
Feb 08, 2017135.25137.75135.00136.65136.658,401
Feb 07, 2017135.05138.30135.00135.65135.6517,862
Feb 06, 2017136.25138.00134.95135.70135.7012,198
Feb 03, 2017135.85138.60135.00135.80135.8017,796
Feb 02, 2017133.40139.20132.20136.90136.9042,112
Feb 01, 2017131.20135.40129.25134.05134.0531,644
Jan 31, 2017130.05132.50128.00130.00130.0020,844
Jan 30, 2017131.90133.45128.40131.00131.0029,009
Jan 27, 2017126.40135.70126.00132.45132.45175,701
Jan 25, 2017123.70127.00122.15126.40126.4015,662
Jan 24, 2017122.70124.00121.90122.60122.605,128
Jan 23, 2017122.95124.80122.80123.00123.007,835
Jan 20, 2017124.35125.15122.20123.40123.409,941
Jan 19, 2017126.40126.90124.05125.15125.1510,665
Jan 18, 2017127.00128.15125.15125.75125.7514,039
Jan 17, 2017126.40128.80126.10126.60126.6038,977
Jan 16, 2017120.35127.40119.60125.25125.2548,321
Jan 13, 2017121.15121.75119.45120.45120.458,124
Jan 12, 2017121.60122.50120.00120.80120.8017,820
Jan 11, 2017120.90122.25120.00121.00121.005,305
Jan 10, 2017119.95121.75119.70120.30120.306,236
Jan 09, 2017122.00122.60119.50120.25120.255,886
Jan 06, 2017124.15125.00121.75122.15122.157,534
Jan 05, 2017122.95125.50122.95124.25124.2521,413
Jan 04, 2017123.55124.50121.20121.70121.709,721
Jan 03, 2017119.00123.50118.40123.00123.0035,917
Jan 02, 2017117.35118.90116.60118.25118.2512,458
Dec 30, 2016116.60118.90116.40117.10117.1018,240
Dec 29, 2016116.40117.50115.90116.85116.857,170
*Close price adjusted for dividends and splits.
Loading more data...