U.S. Markets closed

VIP Industries Limited (VIPIND.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
190.65-2.20 (-1.14%)
At close: 3:41PM IST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017195.30196.65188.00190.65190.6547,055
Jun 22, 2017197.25197.70192.05192.85192.8523,387
Jun 21, 2017198.00198.45195.00195.80195.8044,879
Jun 20, 2017198.00199.85194.80195.75195.7592,509
Jun 19, 2017194.00198.95194.00195.40195.4027,607
Jun 16, 2017193.20195.60192.00193.85193.8526,031
Jun 15, 2017195.05196.00191.60192.10192.1018,407
Jun 14, 2017196.35203.50194.00194.85194.8581,315
Jun 13, 2017196.50198.25195.45196.45196.4515,325
Jun 12, 2017195.00198.55193.50195.10195.1023,284
Jun 09, 2017194.75199.65193.20194.85194.8547,595
Jun 08, 2017196.45197.10193.05194.20194.2018,949
Jun 07, 2017198.05200.70193.55194.70194.70194,295
Jun 06, 2017198.20201.80195.80197.80197.8019,207
Jun 05, 2017197.00201.80196.60198.45198.4521,125
Jun 02, 2017198.55203.00196.30197.75197.7532,573
Jun 01, 2017193.50201.95192.90198.35198.3541,627
May 31, 2017191.00195.50187.90192.55192.5520,171
May 30, 2017189.10194.35186.60189.55189.5538,049
May 29, 2017190.00194.55188.15188.90188.9016,090
May 26, 2017189.00196.30187.20193.50193.5030,554
May 25, 2017183.65188.70183.50187.55187.5520,932
May 24, 2017185.00188.70178.85183.45183.4526,145
May 23, 2017195.00195.15181.00183.90183.9052,680
May 22, 2017197.00200.70190.15192.80192.8034,208
May 19, 2017200.40203.40194.80196.20196.2067,307
May 18, 2017198.50202.60192.15193.55193.5550,865
May 17, 2017201.80202.15199.35200.10200.1019,450
May 16, 2017200.75204.70199.25200.70200.7030,806
May 15, 2017202.70204.75198.40199.20199.2037,903
May 12, 2017199.95208.00199.35201.75201.75162,163
May 11, 2017198.00199.00196.80197.90197.9032,315
May 10, 2017197.50199.90196.35196.95196.9541,842
May 09, 2017198.55200.00196.10197.65197.6543,390
May 08, 2017202.00203.90196.00198.05198.0518,487
May 05, 2017206.50208.80198.90201.55201.5551,623
May 04, 2017210.60215.40205.15206.20206.20102,313
May 03, 2017199.70211.80199.65208.85208.85167,704
May 02, 2017199.00201.85197.70200.70200.7036,434
Apr 28, 2017199.00201.85195.30199.00199.0029,638
Apr 27, 2017196.00199.60193.00197.75197.7533,679
Apr 26, 2017202.00203.00192.75195.70195.7037,796
Apr 25, 2017202.00204.50199.60201.30201.3060,693
Apr 24, 2017199.05203.25197.20198.65198.6538,817
Apr 21, 2017195.00202.05193.80199.25199.2587,412
Apr 20, 2017193.05197.80193.05195.10195.1022,592
Apr 19, 2017189.70196.75189.00192.60192.6056,412
Apr 18, 2017196.50200.00182.30188.25188.2579,341
Apr 17, 2017189.35199.85189.15196.40196.4084,616
Apr 13, 2017192.90193.60188.00189.35189.3552,841
Apr 12, 2017198.00200.00191.40192.70192.7060,948
Apr 11, 2017203.00204.00196.00198.30198.3052,550
Apr 10, 2017203.10204.60199.35200.70200.7043,489
Apr 07, 2017203.90207.55199.70200.85200.8583,790
Apr 06, 2017214.70216.90201.65204.70204.70142,844
Apr 05, 2017209.60216.50207.80214.70214.70226,233
Apr 03, 2017197.00215.25196.90209.60209.60430,034
Mar 31, 2017198.80204.00195.00196.90196.90208,331
Mar 30, 2017188.00196.25188.00194.00194.00114,282
Mar 29, 2017182.00189.75181.30187.50187.50144,571
Mar 28, 2017179.00185.70178.35182.10182.10134,029
Mar 27, 2017174.00183.30174.00179.05179.05191,166
Mar 24, 2017169.00174.90169.00173.30173.30111,276
Mar 23, 2017165.80172.45165.30169.15169.15166,768
Mar 22, 2017168.55170.55163.55164.45164.45130,148
Mar 21, 2017171.00171.70166.50168.55168.5557,276
Mar 20, 2017176.00177.00169.50170.05170.0549,251
Mar 17, 2017175.00180.55173.30175.70175.70104,161
Mar 16, 2017180.10183.70173.50174.70174.70246,911
Mar 15, 2017179.70182.65176.75179.30179.30311,661
Mar 14, 2017158.45185.90158.45180.35180.351,277,360
Mar 10, 2017155.25161.00155.00158.45158.45151,054
Mar 09, 2017150.35156.90149.00153.90153.9074,322
Mar 08, 2017153.00156.30148.10150.35150.3529,248
Mar 07, 2017148.50154.00147.50153.20153.2047,102
Mar 06, 2017147.40152.00146.50148.50148.5028,541
Mar 03, 2017149.00149.50143.70147.85147.8538,559
Mar 02, 2017153.10156.00148.05148.90148.9041,426
Mar 01, 2017153.35154.80151.45152.45152.4520,445
Feb 28, 2017149.00153.35148.50152.20152.2045,891
Feb 27, 2017147.70152.25147.00148.45148.4531,781
Feb 23, 2017146.30150.45145.00147.70147.7046,391
Feb 22, 2017150.00151.80146.10146.65146.6548,719
Feb 22, 20170.8 Dividend
Feb 21, 2017152.20152.50149.30150.10149.3052,369
Feb 20, 2017150.00152.85150.00151.55150.7417,830
Feb 17, 2017149.65155.50147.70150.10149.30106,296
Feb 16, 2017144.10153.85142.10148.45147.66112,140
Feb 15, 2017148.90148.90143.00144.50143.7354,841
Feb 14, 2017139.00151.70138.60147.65146.86294,415
Feb 13, 2017137.20139.65137.00138.30137.5619,196
Feb 10, 2017136.00138.25136.00137.55136.8211,980
Feb 09, 2017136.45141.00135.50136.45135.7270,148
Feb 08, 2017135.25137.75135.00136.65135.928,401
Feb 07, 2017135.05138.30135.00135.65134.9317,862
Feb 06, 2017136.25138.00134.95135.70134.9812,198
Feb 03, 2017135.85138.60135.00135.80135.0817,796
Feb 02, 2017133.40139.20132.20136.90136.1742,112
Feb 01, 2017131.20135.40129.25134.05133.3431,644
Jan 31, 2017130.05132.50128.00130.00129.3120,844
*Close price adjusted for dividends and splits.
Loading more data...