U.S. Markets open in 4 hrs 16 mins

VIP Industries Limited (VIPIND.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
190.50-3.25 (-1.68%)
As of 2:44PM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 29, 2017194.75195.25188.00190.50190.5095,855
May 26, 2017188.70196.75187.00193.75193.75227,242
May 25, 2017184.60188.90183.00187.55187.55135,681
May 24, 2017184.50188.95178.95183.40183.40202,226
May 23, 2017193.90194.25181.00183.20183.20186,052
May 22, 2017199.00200.50190.25192.85192.85282,636
May 19, 2017199.00204.00194.25195.95195.95723,731
May 18, 2017199.10202.00192.05193.30193.30441,208
May 17, 2017201.55202.05198.50199.65199.65128,429
May 16, 2017200.40205.00198.90200.90200.90357,349
May 15, 2017203.65205.00198.10199.20199.20145,003
May 12, 2017199.00207.80199.00202.05202.05977,715
May 11, 2017198.05198.95196.35197.60197.60103,045
May 10, 2017198.65200.00196.25196.85196.85152,227
May 09, 2017198.00200.50196.30198.05198.05216,348
May 08, 2017202.90202.90195.60198.30198.30175,563
May 05, 2017207.15208.50199.00202.25202.25221,819
May 04, 2017210.95215.40205.50206.65206.65777,195
May 03, 2017201.95212.00199.40209.10209.101,131,666
May 02, 2017198.80202.00196.00201.20201.20232,833
Apr 28, 2017199.70201.50194.85198.80198.80172,025
Apr 27, 2017196.70199.90192.40197.90197.90199,354
Apr 26, 2017202.00202.75193.00196.10196.10241,878
Apr 25, 2017201.00204.85199.60201.30201.30581,154
Apr 24, 2017200.85202.85197.25198.70198.70294,387
Apr 21, 2017196.55202.00193.50199.35199.35614,301
Apr 20, 2017194.90197.90194.20194.90194.90157,564
Apr 19, 2017189.05197.00189.05192.95192.95345,994
Apr 18, 2017197.90199.60182.20188.55188.55441,421
Apr 17, 2017189.45200.00188.95196.35196.35848,240
Apr 13, 2017193.35193.75188.00189.45189.45732,974
Apr 12, 2017198.85199.80191.80192.75192.75283,985
Apr 11, 2017198.20204.00195.60198.15198.15340,343
Apr 10, 2017203.10204.50199.10201.20201.20436,754
Apr 07, 2017203.00207.65200.00201.10201.10487,116
Apr 06, 2017215.00216.50201.00204.50204.501,057,979
Apr 05, 2017209.25217.00207.65215.45215.451,280,007
Apr 03, 2017198.90215.00196.55209.25209.252,520,335
Mar 31, 2017196.40204.40195.05197.90197.901,362,902
Mar 30, 2017189.60198.00188.05194.10194.10958,085
Mar 29, 2017183.00189.95180.20187.50187.50925,047
Mar 28, 2017181.00186.00178.65182.90182.901,059,007
Mar 27, 2017173.90183.70173.90179.80179.801,347,324
Mar 24, 2017169.80175.00169.45173.90173.90950,038
Mar 23, 2017165.60172.00165.05169.00169.001,196,250
Mar 22, 2017167.90170.45163.00164.50164.50710,602
Mar 21, 2017171.00171.70166.10168.10168.10420,032
Mar 20, 2017177.45177.45169.00170.00170.00329,539
Mar 17, 2017175.80180.90173.20176.10176.10848,108
Mar 16, 2017180.45183.50173.25174.70174.701,442,832
Mar 15, 2017179.00182.80176.25179.60179.602,057,417
Mar 14, 2017158.20186.25158.20180.50180.506,810,139
Mar 10, 2017155.20160.90155.20158.20158.20954,684
Mar 09, 2017149.85156.50149.10153.70153.70558,193
Mar 08, 2017152.00156.50148.20150.55150.55283,542
Mar 07, 2017149.60154.45147.50153.10153.10340,025
Mar 06, 2017147.30152.50146.20148.55148.55133,248
Mar 03, 2017147.90149.40143.60147.70147.70213,957
Mar 02, 2017153.35156.40147.70148.65148.65249,398
Mar 01, 2017153.90154.60151.30152.40152.40230,644
Feb 28, 2017148.65153.50148.20152.25152.25230,836
Feb 27, 2017147.00151.85147.00148.55148.55121,394
Feb 23, 2017146.05150.80145.00147.00147.00162,730
Feb 22, 2017150.40151.60146.40146.85146.85130,778
Feb 22, 20170.8 Dividend
Feb 21, 2017152.75152.75149.50150.05150.05155,661
Feb 20, 2017150.40152.85149.70151.65151.65158,355
Feb 17, 2017149.60155.50147.50150.20150.20756,232
Feb 16, 2017145.00153.80142.05149.10149.10555,411
Feb 15, 2017147.50148.40143.45145.05145.05557,252
Feb 14, 2017139.00151.80138.25148.15148.152,465,399
Feb 13, 2017137.95139.80137.05138.30138.30146,784
Feb 10, 2017136.15138.55136.10137.40137.40160,945
Feb 09, 2017136.50140.90135.25136.00136.00200,354
Feb 08, 2017135.25138.00134.80136.85136.8584,528
Feb 07, 2017135.50138.00134.80135.45135.45163,887
Feb 06, 2017136.05138.50134.90135.45135.45262,879
Feb 03, 2017136.60138.80134.90135.90135.90335,516
Feb 02, 2017134.45139.00132.20136.65136.65316,804
Feb 01, 2017130.95135.55128.90134.15134.15209,035
Jan 31, 2017130.80132.85127.60129.85129.85339,188
Jan 30, 2017130.50133.50128.00131.20131.20205,161
Jan 27, 2017126.50135.65125.95132.40132.401,235,401
Jan 25, 2017123.55127.40122.00126.50126.50211,713
Jan 24, 2017123.05124.20122.10122.45122.4579,533
Jan 23, 2017123.00124.80122.30123.40123.4070,072
Jan 20, 2017125.10125.10122.50123.40123.40110,488
Jan 19, 2017125.90127.00124.15125.25125.25143,942
Jan 18, 2017127.60128.30125.10125.90125.90105,002
Jan 17, 2017126.00129.00126.00126.90126.90398,601
Jan 16, 2017120.30127.40119.40125.30125.30374,176
Jan 13, 2017120.70121.70119.50120.40120.4057,471
Jan 12, 2017121.30122.75119.55121.15121.15105,883
Jan 11, 2017120.60122.20120.25121.00121.00113,886
Jan 10, 2017121.00121.75119.55119.95119.9586,908
Jan 09, 2017122.25122.75119.25119.95119.9598,643
Jan 06, 2017124.90124.95121.60122.00122.0081,473
Jan 05, 2017122.00125.90122.00124.55124.55190,978
Jan 04, 2017123.55124.50121.15121.60121.60126,786
Jan 03, 2017118.90123.60118.10123.20123.20287,171
*Close price adjusted for dividends and splits.
Loading more data...