VIDEOIND.NS - Videocon Industries Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 23, 201810.1010.5510.1010.5510.55499,993
May 22, 201810.2010.3510.0010.0510.05322,537
May 21, 201810.4010.8010.1010.2010.20721,192
May 18, 201810.4011.409.8010.3010.302,474,984
May 17, 201810.3010.509.5010.4010.401,583,543
May 16, 201810.2510.909.759.959.951,687,771
May 15, 201810.2011.009.9010.5510.551,385,882
May 14, 201810.2510.5510.2010.2510.25826,527
May 11, 201810.8010.9010.2010.4010.40819,358
May 10, 201811.0011.0510.6510.7010.70493,031
May 09, 201810.8511.2010.8010.9010.90531,152
May 08, 201810.8011.2510.6510.8510.851,051,912
May 07, 201811.1511.4011.1011.1511.15799,316
May 04, 201810.9011.2510.8011.1011.10753,844
May 03, 201811.6011.6510.5511.0011.001,388,805
May 02, 201810.1011.3010.1011.3011.301,883,115
Apr 30, 201811.5011.5010.2010.3010.302,966,446
Apr 27, 201812.0012.2010.8511.3011.302,408,925
Apr 26, 201812.3012.3511.9512.0512.05885,229
Apr 25, 201812.5512.6511.9012.2512.251,393,958
Apr 24, 201812.7012.9012.5512.6012.60718,600
Apr 23, 201813.0013.0012.6012.8012.80709,136
Apr 20, 201812.7012.9512.7012.8512.85868,910
Apr 19, 201812.9512.9512.6512.8012.80700,451
Apr 18, 201813.1013.2012.8012.8512.85911,815
Apr 17, 201813.4513.4512.9012.9512.95912,787
Apr 16, 201813.1513.2513.0013.1013.101,198,963
Apr 13, 201813.7514.0013.3513.3513.351,077,592
Apr 12, 201813.4514.2013.0513.8013.801,508,238
Apr 11, 201814.1514.1513.2513.3513.351,868,461
Apr 10, 201814.2014.4013.6513.8513.851,584,545
Apr 09, 201815.3015.4013.9514.1514.154,044,477
Apr 06, 201814.5515.1513.4015.0515.055,908,849
Apr 05, 201813.4513.8013.1513.8013.802,204,615
Apr 04, 201813.4513.6512.6013.1513.152,144,398
Apr 03, 201812.0513.0012.0013.0013.001,672,656
Apr 02, 201812.5012.7512.4012.4012.402,165,222
Mar 28, 201813.7513.7513.0013.0513.051,573,172
Mar 27, 201813.8013.9013.5013.6513.651,257,104
Mar 26, 201814.0014.2013.1013.4513.451,843,859
Mar 23, 201812.5013.7012.4513.7013.702,989,597
Mar 22, 201813.3013.5012.9013.0513.052,378,606
Mar 21, 201814.3014.4513.3013.5513.552,068,346
Mar 20, 201814.0514.9013.7513.9513.951,748,908
Mar 19, 201815.0015.5014.3014.3514.351,586,443
Mar 16, 201816.3516.3515.0515.0515.052,929,332
Mar 15, 201816.1516.1515.2515.8015.805,328,132
Mar 14, 201814.8015.4014.8015.4015.401,357,683
Mar 13, 201814.3514.7013.7014.7014.703,396,533
Mar 12, 201814.0014.0014.0014.0014.00319,472
Mar 09, 201813.3513.3513.3513.3513.35552,768
Mar 08, 201812.6013.6012.6012.7512.754,536,579
Mar 07, 201812.8013.5512.6513.2513.252,000,350
Mar 06, 201813.4013.6512.8513.0513.052,923,617
Mar 05, 201814.2014.3013.5013.5013.502,371,017
Mar 01, 201814.2014.6014.0014.2014.202,485,896
Feb 28, 201815.4015.8014.6514.6514.654,229,353
Feb 27, 201816.0016.3515.1515.4015.401,865,401
Feb 26, 201816.5516.9015.7515.8515.852,211,808
Feb 23, 201816.5017.3015.7516.5516.555,700,545
Feb 22, 201817.0517.4016.5016.5016.501,325,129
Feb 21, 201817.5017.7016.9517.3517.35791,037
Feb 20, 201817.4517.7017.0517.2517.25825,034
Feb 19, 201817.5518.0017.0017.5017.50765,662
Feb 16, 201817.0017.9517.0017.4517.451,106,493
Feb 15, 201817.4517.7517.2517.3017.301,174,699
Feb 14, 201819.2019.2018.0018.0018.002,883,803
Feb 12, 201819.9019.9518.7518.9018.903,493,037
Feb 09, 201818.5019.0017.5019.0019.001,826,977
Feb 08, 201817.9018.1017.8018.1018.10450,486
Feb 07, 201817.0017.2516.8517.2517.251,368,171
Feb 06, 201816.1016.8016.0516.4516.451,743,629
Feb 05, 201816.6517.0016.4516.8516.851,558,857
Feb 02, 201818.0018.4017.3017.3017.301,801,308
Feb 01, 201819.0019.0018.1018.2018.201,407,449
Jan 31, 201818.2518.8017.9518.5018.503,051,711
Jan 30, 201818.3518.5017.8017.9517.951,443,992
Jan 29, 201819.2019.3518.3518.4518.451,400,957
Jan 25, 201819.4519.7018.3519.0019.002,036,519
Jan 24, 201819.8020.3519.0019.2019.202,568,201
Jan 23, 201821.1521.1519.8519.9019.903,248,294
Jan 22, 201821.8022.8020.7020.7020.705,064,693
Jan 19, 201822.4023.0021.4521.7521.751,872,150
Jan 18, 201823.5524.4022.3522.5522.552,037,930
Jan 17, 201823.4523.8022.6523.5023.502,132,514
Jan 16, 201825.0525.3023.8023.8023.802,204,069
Jan 15, 201825.4026.4524.8025.0525.053,700,674
Jan 12, 201823.1025.2022.8525.2025.209,396,060
Jan 11, 201824.1024.6524.0024.0024.003,488,311
Jan 10, 201826.1026.1025.2525.2525.255,403,896
Jan 09, 201827.0027.3525.1026.5526.5510,420,579
Jan 08, 201824.9026.0524.6026.0526.052,563,116
Jan 05, 201824.8524.8522.7024.8524.8516,903,765
Jan 04, 201823.7023.7023.7023.7023.70544,487
Jan 03, 201822.6022.6022.6022.6022.60657,402
Jan 02, 201821.5521.5520.8521.5521.556,895,608
Jan 01, 201819.9520.6519.9020.5520.554,049,354
Dec 29, 201718.3019.8018.3019.7019.706,208,257
Dec 28, 201718.4018.9018.0018.9018.902,930,465
Dec 27, 201717.4518.0516.8018.0018.003,684,784
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...