VIDEOIND.NS - Videocon Industries Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20185.255.255.105.255.25736,993
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
May 28, 201810.4010.5010.0510.2510.25345,285
May 25, 201810.5010.5010.0510.4010.40286,699
May 24, 201810.5010.8010.1010.2510.25272,969
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...