U.S. Markets closed

VIP Industries Limited (VIPIND.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
244.20-5.50 (-2.20%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017249.50249.50236.20244.20244.20775,736
Sep 21, 2017249.95256.80246.80249.70249.701,008,428
Sep 20, 2017250.80260.00243.35248.40248.402,038,589
Sep 19, 2017263.95265.65246.60248.45248.451,937,192
Sep 18, 2017226.95269.00225.90260.40260.402,711,367
Sep 15, 2017228.00232.35222.85224.55224.55296,510
Sep 14, 2017231.95233.95228.60230.15230.15154,706
Sep 13, 2017230.00236.45228.20230.40230.40422,790
Sep 12, 2017229.95238.30225.65232.00232.00738,938
Sep 11, 2017228.10234.40225.05228.15228.15336,171
Sep 08, 2017233.75235.15225.20226.60226.60297,035
Sep 07, 2017235.50240.00232.45233.35233.35332,559
Sep 06, 2017234.95236.90232.00234.70234.70278,155
Sep 05, 2017238.50241.65235.10236.40236.40415,282
Sep 04, 2017237.55242.75228.10238.45238.45933,176
Sep 01, 2017227.75238.45222.80236.65236.651,606,565
Aug 31, 2017222.00231.00219.60226.50226.501,188,090
Aug 30, 2017218.20225.50218.20220.65220.65691,005
Aug 29, 2017222.00223.90215.10216.20216.20780,768
Aug 28, 2017211.60226.45211.60222.05222.051,873,730
Aug 24, 2017208.00216.80206.45211.60211.601,490,825
Aug 23, 2017210.20212.90206.05206.80206.80434,197
Aug 22, 2017209.00216.00206.55208.30208.301,085,723
Aug 21, 2017196.00216.80195.35206.10206.102,604,093
Aug 18, 2017194.00197.75193.30195.05195.05210,143
Aug 17, 2017198.00199.20194.50195.45195.45262,211
Aug 16, 2017195.45200.00194.05196.10196.10254,014
Aug 14, 2017190.00197.00189.05195.45195.45309,504
Aug 11, 2017176.50190.00175.40188.55188.55231,268
Aug 10, 2017189.30192.00182.50183.80183.80464,592
Aug 09, 2017192.00194.60189.00190.05190.05233,820
Aug 08, 2017199.95200.10190.10191.85191.85223,877
Aug 07, 2017195.65200.00195.05199.60199.60371,358
Aug 04, 2017186.00195.90183.70194.30194.30757,462
Aug 03, 2017179.80189.00175.10185.95185.951,436,186
Aug 02, 2017177.70179.95175.70179.35179.35180,656
Aug 01, 2017173.00179.00173.00176.60176.60283,387
Jul 31, 2017173.00177.00171.05172.45172.45151,675
Jul 28, 2017175.00176.45174.25175.10175.10107,793
Jul 27, 2017181.85183.50175.00175.45175.45201,435
Jul 26, 2017178.10183.65177.55180.60180.60374,410
Jul 25, 2017178.10180.45176.50177.95177.95185,795
Jul 24, 2017179.15182.00177.40178.00178.00126,602
Jul 21, 2017178.85183.50176.15178.10178.10325,234
Jul 20, 2017178.85180.45177.50178.30178.30115,685
Jul 19, 2017177.50180.80177.45178.85178.85199,491
Jul 18, 2017181.95184.15178.00178.75178.75132,600
Jul 17, 2017183.50185.15181.20181.60181.60103,900
Jul 14, 2017186.80187.70181.20182.20182.20144,857
Jul 14, 20171.6 Dividend
Jul 13, 2017185.00189.55185.00186.95185.35128,729
Jul 12, 2017186.85190.60183.10185.00183.42231,565
Jul 11, 2017191.05191.05184.75186.00184.41121,502
Jul 10, 2017192.05192.05189.10189.80188.1836,702
Jul 07, 2017196.00196.00191.50192.75191.10180,001
Jul 06, 2017192.70198.00192.45196.05194.37319,288
Jul 05, 2017190.95193.70190.95192.90191.25199,630
Jul 04, 2017186.00192.10185.80190.45188.82383,270
Jul 03, 2017182.30185.50182.20184.80183.2291,040
Jun 30, 2017185.00185.00181.30182.10180.5499,970
Jun 29, 2017180.75185.30176.35184.10182.52139,440
Jun 28, 2017187.35187.35179.00180.75179.20143,168
Jun 27, 2017190.20192.15182.40186.40184.80134,944
Jun 23, 2017195.00196.50187.00190.20188.57199,614
Jun 22, 2017196.60198.00192.40193.20191.55108,716
Jun 21, 2017196.50198.35195.25196.30194.62292,367
Jun 20, 2017195.85200.00194.05195.00193.33551,747
Jun 19, 2017195.40198.50194.40195.20193.53267,164
Jun 16, 2017193.40196.00192.50194.60192.93133,536
Jun 15, 2017195.85196.25192.00192.55190.90128,054
Jun 14, 2017197.75203.40193.50195.45193.78561,699
Jun 13, 2017195.75199.00194.50197.00195.31164,448
Jun 12, 2017195.00198.90193.40195.45193.78153,109
Jun 09, 2017195.40199.55192.50195.25193.58228,540
Jun 08, 2017195.55197.50193.00194.65192.98144,436
Jun 07, 2017197.10200.85193.45194.25192.59142,355
Jun 06, 2017199.50201.00196.25197.35195.66118,831
Jun 05, 2017199.50202.00196.25198.70197.00218,575
Jun 02, 2017198.40202.80196.10197.90196.21177,078
Jun 01, 2017194.75201.85192.00197.90196.21389,321
May 31, 2017189.95195.50188.35192.70191.05184,799
May 30, 2017189.90194.80186.10189.35187.73181,446
May 29, 2017194.75195.25188.00189.60187.98119,168
May 26, 2017188.70196.75187.00193.75192.09227,242
May 25, 2017184.60188.90183.00187.55185.94135,681
May 24, 2017184.50188.95178.95183.40181.83202,226
May 23, 2017193.90194.25181.00183.20181.63186,052
May 22, 2017199.00200.50190.25192.85191.20282,636
May 19, 2017199.00204.00194.25195.95194.27723,731
May 18, 2017199.10202.00192.05193.30191.65441,208
May 17, 2017201.55202.05198.50199.65197.94128,429
May 16, 2017200.40205.00198.90200.90199.18357,349
May 15, 2017203.65205.00198.10199.20197.50145,003
May 12, 2017199.00207.80199.00202.05200.32977,715
May 11, 2017198.05198.95196.35197.60195.91103,045
May 10, 2017198.65200.00196.25196.85195.17152,227
May 09, 2017198.00200.50196.30198.05196.35216,348
May 08, 2017202.90202.90195.60198.30196.60175,563
May 05, 2017207.15208.50199.00202.25200.52221,819
May 04, 2017210.95215.40205.50206.65204.88777,195
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...