U.S. Markets closed

Videocon Industries Limited (VIDEOIND.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
17.30-0.35 (-1.98%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201717.7517.9017.0517.3017.301,055,820
Sep 21, 201717.9518.0017.5017.6517.65509,480
Sep 20, 201717.8018.1017.8017.8517.85567,428
Sep 19, 201718.0018.2517.8017.8517.85917,521
Sep 18, 201718.2518.5017.9518.1018.10614,492
Sep 15, 201719.1019.1018.1518.2018.203,536,158
Sep 14, 201719.2019.4018.8019.1019.10642,953
Sep 13, 201719.8019.8019.1019.2019.20683,065
Sep 12, 201720.1520.4519.5019.9019.901,940,196
Sep 11, 201718.9019.8018.9019.8019.802,431,501
Sep 08, 201719.1019.2518.8018.9018.901,235,504
Sep 07, 201719.2519.6518.0518.7018.707,413,244
Sep 06, 201719.2019.8518.7019.0019.001,701,987
Sep 05, 201718.4519.1518.1018.9518.95633,849
Sep 04, 201718.7518.9018.0518.2518.25476,545
Sep 01, 201718.4518.9018.2518.7518.75745,078
Aug 31, 201718.9518.9518.0018.3018.30544,744
Aug 30, 201717.8018.6517.5018.1518.15848,941
Aug 29, 201718.5519.5518.0018.0518.051,458,620
Aug 28, 201718.7019.6018.6018.9018.901,339,028
Aug 24, 201718.3518.7018.1518.7018.70372,014
Aug 23, 201718.2518.2517.5517.8517.85803,796
Aug 22, 201719.5019.6018.2518.2518.25710,794
Aug 21, 201720.0020.3019.0019.2019.20738,993
Aug 18, 201719.3019.8019.1019.6519.65582,042
Aug 17, 201720.4020.4019.6519.8519.85845,046
Aug 16, 201719.4520.4019.4520.0020.003,581,751
Aug 14, 201717.6519.4517.6519.4519.45378,560
Aug 11, 201718.5518.5518.5518.5518.55398,239
Aug 10, 201719.5019.8019.5019.5019.50404,222
Aug 09, 201721.3021.3020.5020.5020.50598,729
Aug 08, 201722.3022.7021.5521.5521.55861,168
Aug 07, 201722.9023.0022.2522.6522.65471,585
Aug 04, 201723.6023.9022.8023.0523.051,118,223
Aug 03, 201722.5023.6522.5023.6523.651,251,285
Aug 02, 201722.6023.7022.5022.5522.551,139,311
Aug 01, 201724.9024.9523.5023.6523.65939,276
Jul 31, 201725.1525.5024.6524.7024.70675,989
Jul 28, 201724.5025.5024.3024.9524.951,190,328
Jul 27, 201726.3026.3024.5024.6524.651,650,815
Jul 26, 201724.8526.0024.1025.6025.605,105,517
Jul 25, 201726.2526.8524.7524.8024.802,936,745
Jul 24, 201727.8527.8525.2526.0526.0513,118,633
Jul 21, 201724.0526.5524.0526.5526.556,004,395
Jul 20, 201725.3025.3025.3025.3025.30108,082
Jul 19, 201727.1028.0026.6026.6026.604,886,450
Jul 18, 201728.0028.0028.0028.0028.00110,740
Jul 17, 201729.4529.4529.4529.4529.45130,523
Jul 14, 201734.1534.1530.9530.9530.9510,001,090
Jul 13, 201732.5532.5532.1032.5532.551,853,109
Jul 12, 201730.0031.0028.3531.0031.004,369,518
Jul 11, 201729.5529.5529.5529.5529.55337,134
Jul 10, 201728.1528.1528.1528.1528.1556,691
Jul 07, 201726.8526.8526.8526.8526.85341,594
Jul 06, 201725.0025.6024.4525.6025.605,713,492
Jul 05, 201724.4024.4024.4024.4024.40285,742
Jul 04, 201723.2523.2523.2523.2523.25113,328
Jul 03, 201721.7022.1521.6022.1522.151,301,584
Jun 30, 201720.0021.1019.7521.1021.107,150,064
Jun 29, 201720.1020.1018.5520.1020.1010,598,285
Jun 28, 201719.1519.1519.1519.1519.1550,021
Jun 27, 201717.4018.2516.5518.2518.257,913,811
Jun 23, 201717.4017.4017.4017.4017.40166,140
Jun 22, 201718.3018.3018.3018.3018.30141,749
Jun 21, 201719.2519.2519.2519.2519.25139,347
Jun 20, 201720.2520.2520.2520.2520.25109,832
Jun 19, 201721.3021.3021.3021.3021.30239,033
Jun 16, 201722.4022.4022.4022.4022.40171,757
Jun 15, 201723.5523.5523.5523.5523.5571,193
Jun 14, 201724.7524.7524.7524.7524.7537,350
Jun 13, 201726.0526.0526.0526.0526.0542,098
Jun 12, 201727.4027.4027.4027.4027.4044,425
Jun 09, 201728.8028.8028.8028.8028.8062,984
Jun 08, 201730.3030.3030.3030.3030.3052,133
Jun 07, 201731.8531.8531.8531.8531.8542,588
Jun 06, 201733.5033.5033.5033.5033.5028,454
Jun 05, 201735.2535.2535.2535.2535.2553,807
Jun 02, 201737.1037.1037.1037.1037.1049,710
Jun 01, 201739.0539.0539.0539.0539.0530,186
May 31, 201741.1041.1041.1041.1041.1062,645
May 30, 201743.2543.2543.2543.2543.2520,708
May 29, 201745.5045.5045.5045.5045.50241,500
May 26, 201747.8547.8547.8547.8547.85129,517
May 25, 201753.1553.1553.1553.1553.1551,590
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...