U.S. Markets closed

VIP Industries Limited (VIPIND.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
195.40-0.45 (-0.23%)
At close: 3:50PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017195.50196.50193.80195.40195.4017,061
Aug 17, 2017199.90199.90195.00195.85195.8517,478
Aug 16, 2017195.90199.90195.00195.95195.9521,987
Aug 14, 2017190.00198.00190.00195.90195.9027,215
Aug 11, 2017180.00190.00175.75188.50188.5029,627
Aug 10, 2017189.05191.80180.00183.15183.1530,331
Aug 09, 2017192.35194.50188.20189.95189.9528,059
Aug 08, 2017198.25199.25190.45192.35192.3518,154
Aug 07, 2017195.00199.80195.00199.30199.3054,202
Aug 04, 2017185.85195.00183.35193.65193.6588,167
Aug 03, 2017179.95189.00175.35185.75185.75146,494
Aug 02, 2017177.50180.00176.00178.65178.6520,271
Aug 01, 2017172.75178.85172.75176.30176.3016,918
Jul 31, 2017174.55176.60171.50172.25172.2512,810
Jul 28, 2017175.00176.45174.35175.40175.4012,619
Jul 27, 2017182.50183.45175.00175.50175.5019,712
Jul 26, 2017177.95183.50176.40180.50180.5035,900
Jul 25, 2017177.70179.95176.35177.70177.7017,389
Jul 24, 2017178.30180.80177.00178.05178.0512,975
Jul 21, 2017178.20182.80170.50177.60177.6067,163
Jul 20, 2017179.85179.90177.00178.00178.0015,290
Jul 19, 2017177.60180.35177.00178.90178.9024,699
Jul 18, 2017180.20184.10178.20178.60178.6013,655
Jul 17, 2017184.30186.40180.40180.90180.9018,248
Jul 14, 2017186.80187.40181.10181.95181.9522,530
Jul 14, 20171.6 Dividend
Jul 13, 2017186.40189.25186.05186.70185.1018,323
Jul 12, 2017188.00190.40183.50184.95183.3640,538
Jul 11, 2017190.05190.40185.20186.45184.8512,219
Jul 10, 2017194.90195.00188.50189.50187.8838,716
Jul 07, 2017195.00195.00191.85192.45190.8029,858
Jul 06, 2017192.45198.00192.00195.50193.8222,673
Jul 05, 2017192.00193.80191.50192.60190.9522,424
Jul 04, 2017185.30192.00185.00190.40188.7735,158
Jul 03, 2017183.40185.50181.70184.45182.8712,250
Jun 30, 2017183.95183.95181.00182.65181.0812,839
Jun 29, 2017180.50185.40180.50183.85182.2721,005
Jun 28, 2017185.85185.85178.65181.65180.0919,534
Jun 27, 2017190.65191.90182.60185.80184.2129,628
Jun 23, 2017195.30196.65188.00190.65189.0247,055
Jun 22, 2017197.25197.70192.05192.85191.2023,387
Jun 21, 2017198.00198.45195.00195.80194.1244,879
Jun 20, 2017198.00199.85194.80195.75194.0792,509
Jun 19, 2017194.00198.95194.00195.40193.7327,607
Jun 16, 2017193.20195.60192.00193.85192.1926,031
Jun 15, 2017195.05196.00191.60192.10190.4518,407
Jun 14, 2017196.35203.50194.00194.85193.1881,315
Jun 13, 2017196.50198.25195.45196.45194.7715,325
Jun 12, 2017195.00198.55193.50195.10193.4323,284
Jun 09, 2017194.75199.65193.20194.85193.1847,595
Jun 08, 2017196.45197.10193.05194.20192.5418,949
Jun 07, 2017198.05200.70193.55194.70193.03194,295
Jun 06, 2017198.20201.80195.80197.80196.1019,207
Jun 05, 2017197.00201.80196.60198.45196.7521,125
Jun 02, 2017198.55203.00196.30197.75196.0632,573
Jun 01, 2017193.50201.95192.90198.35196.6541,627
May 31, 2017191.00195.50187.90192.55190.9020,171
May 30, 2017189.10194.35186.60189.55187.9338,049
May 29, 2017190.00194.55188.15188.90187.2816,090
May 26, 2017189.00196.30187.20193.50191.8430,554
May 25, 2017183.65188.70183.50187.55185.9420,932
May 24, 2017185.00188.70178.85183.45181.8826,145
May 23, 2017195.00195.15181.00183.90182.3252,680
May 22, 2017197.00200.70190.15192.80191.1534,208
May 19, 2017200.40203.40194.80196.20194.5267,307
May 18, 2017198.50202.60192.15193.55191.8950,865
May 17, 2017201.80202.15199.35200.10198.3919,450
May 16, 2017200.75204.70199.25200.70198.9830,806
May 15, 2017202.70204.75198.40199.20197.4937,903
May 12, 2017199.95208.00199.35201.75200.02162,163
May 11, 2017198.00199.00196.80197.90196.2032,315
May 10, 2017197.50199.90196.35196.95195.2641,842
May 09, 2017198.55200.00196.10197.65195.9643,390
May 08, 2017202.00203.90196.00198.05196.3518,487
May 05, 2017206.50208.80198.90201.55199.8251,623
May 04, 2017210.60215.40205.15206.20204.43102,313
May 03, 2017199.70211.80199.65208.85207.06167,704
May 02, 2017199.00201.85197.70200.70198.9836,434
Apr 28, 2017199.00201.85195.30199.00197.2929,638
Apr 27, 2017196.00199.60193.00197.75196.0633,679
Apr 26, 2017202.00203.00192.75195.70194.0237,796
Apr 25, 2017202.00204.50199.60201.30199.5760,693
Apr 24, 2017199.05203.25197.20198.65196.9538,817
Apr 21, 2017195.00202.05193.80199.25197.5487,412
Apr 20, 2017193.05197.80193.05195.10193.4322,592
Apr 19, 2017189.70196.75189.00192.60190.9556,412
Apr 18, 2017196.50200.00182.30188.25186.6479,341
Apr 17, 2017189.35199.85189.15196.40194.7284,616
Apr 13, 2017192.90193.60188.00189.35187.7352,841
Apr 12, 2017198.00200.00191.40192.70191.0560,948
Apr 11, 2017203.00204.00196.00198.30196.6052,550
Apr 10, 2017203.10204.60199.35200.70198.9843,489
Apr 07, 2017203.90207.55199.70200.85199.1383,790
Apr 06, 2017214.70216.90201.65204.70202.95142,844
Apr 05, 2017209.60216.50207.80214.70212.86226,233
Apr 03, 2017197.00215.25196.90209.60207.80430,034
Mar 31, 2017198.80204.00195.00196.90195.21208,331
Mar 30, 2017188.00196.25188.00194.00192.34114,282
Mar 29, 2017182.00189.75181.30187.50185.89144,571
Mar 28, 2017179.00185.70178.35182.10180.54134,029
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...