VIDEOIND.NS - Videocon Industries Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20183.203.353.203.203.2059,903
Oct 22, 20183.503.503.353.353.3597,781
Oct 19, 20183.353.603.353.503.50241,722
Oct 17, 20183.603.803.503.503.50257,711
Oct 16, 20183.803.803.503.653.65222,999
Oct 15, 20183.553.803.503.653.65199,544
Oct 12, 20183.803.803.653.653.65156,566
Oct 11, 20183.603.853.553.803.80216,882
Oct 10, 20183.753.903.653.703.7062,254
Oct 09, 20183.653.903.603.753.75252,844
Oct 08, 20183.904.053.753.753.75288,795
Oct 05, 20184.104.103.853.903.90252,610
Oct 04, 20184.004.203.904.054.05433,657
Oct 03, 20183.754.053.754.004.00325,241
Oct 01, 20184.254.253.853.903.90306,198
Sep 28, 20184.054.053.904.054.05619,133
Sep 27, 20183.903.903.903.903.9095,551
Sep 26, 20183.753.753.753.753.75251,068
Sep 25, 20183.703.703.503.603.60226,303
Sep 24, 20183.903.903.653.653.65385,454
Sep 21, 20184.004.003.753.803.80312,312
Sep 19, 20183.904.003.803.903.90184,566
Sep 18, 20184.204.203.803.853.85189,897
Sep 17, 20184.104.103.954.004.00230,642
Sep 14, 20183.903.953.803.953.95123,555
Sep 12, 20183.703.853.553.803.80170,959
Sep 11, 20183.853.903.703.703.70193,985
Sep 10, 20184.054.103.803.853.85223,627
Sep 07, 20183.854.153.853.953.95373,890
Sep 06, 20184.054.254.054.054.05237,454
Sep 05, 20184.654.654.254.254.25132,541
Sep 04, 20184.854.854.454.454.45179,923
Sep 03, 20184.654.854.654.654.65145,076
Aug 31, 20184.704.904.604.854.85724,797
Aug 30, 20184.354.754.354.704.70843,764
Aug 29, 20184.554.604.554.554.55364,706
Aug 28, 20185.005.004.754.754.75526,994
Aug 27, 20185.005.505.005.005.00899,074
Aug 24, 20185.355.605.255.255.25311,540
Aug 23, 20185.505.755.405.505.50615,118
Aug 21, 20185.505.505.305.505.50783,133
Aug 20, 20185.255.255.105.255.25737,322
Aug 17, 20185.105.304.955.005.00605,791
Aug 16, 20185.455.455.205.205.20663,192
Aug 14, 20185.755.755.355.455.45670,582
Aug 13, 20185.555.905.555.605.60444,592
Aug 10, 20185.956.005.705.805.80463,959
Aug 09, 20186.006.005.755.805.80858,673
Aug 08, 20185.956.155.905.905.90401,811
Aug 07, 20186.106.105.906.006.00306,956
Aug 06, 20186.056.205.906.006.00300,401
Aug 03, 20186.206.206.006.106.10327,212
Aug 02, 20186.156.155.956.056.05295,469
Aug 01, 20186.106.205.906.006.00245,524
Jul 31, 20186.206.256.006.106.10249,068
Jul 30, 20185.806.255.806.106.10349,879
Jul 27, 20186.406.406.006.106.10436,451
Jul 26, 20186.606.656.256.306.30232,456
Jul 25, 20186.206.356.006.356.35691,986
Jul 24, 20186.206.205.806.056.05507,649
Jul 23, 20186.156.155.855.955.95382,199
Jul 20, 20186.406.556.106.156.15321,939
Jul 19, 20186.507.006.406.406.40290,447
Jul 18, 20186.907.106.656.706.70283,113
Jul 17, 20187.257.256.906.956.95437,511
Jul 16, 20187.457.557.257.257.25174,561
Jul 13, 20187.807.807.507.607.60177,154
Jul 12, 20187.907.907.557.657.65145,011
Jul 11, 20188.058.057.657.707.70214,541
Jul 10, 20188.108.107.707.807.80154,255
Jul 09, 20187.508.007.507.807.80150,608
Jul 06, 20187.658.007.607.757.75210,590
Jul 05, 20188.008.007.657.757.75167,819
Jul 04, 20188.008.157.807.857.85168,077
Jul 03, 20187.808.157.508.058.05195,668
Jul 02, 20187.858.107.707.807.80254,424
Jun 29, 20188.508.507.807.857.85498,502
Jun 28, 20187.658.307.608.158.15501,981
Jun 27, 20187.957.957.957.957.95163,489
Jun 26, 20188.358.358.358.358.3572,722
Jun 25, 20188.758.758.758.758.75116,546
Jun 22, 201810.1010.109.209.209.20573,647
Jun 21, 20189.509.659.409.659.65222,759
Jun 20, 20189.109.208.809.209.20335,629
Jun 19, 20188.808.808.608.808.80322,079
Jun 18, 20188.358.408.258.408.40414,611
Jun 15, 20188.008.007.808.008.00348,809
Jun 14, 20186.957.656.957.657.65600,828
Jun 13, 20187.307.307.307.307.30202,400
Jun 12, 20187.657.657.657.657.65335,776
Jun 11, 20188.358.358.058.058.05269,324
Jun 08, 20188.458.758.458.458.45412,207
Jun 07, 20188.609.058.608.858.851,129,600
Jun 06, 20189.059.459.059.059.05789,108
Jun 05, 201810.0010.009.509.509.50405,905
Jun 04, 201810.0010.309.7510.0010.00503,694
Jun 01, 201810.0010.3510.0010.1010.10333,238
May 31, 201810.2010.4010.0510.1010.10350,778
May 30, 201810.3010.4010.1510.3010.30171,831
May 29, 201810.6010.6010.1010.3510.35216,996
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...