V.I.P.INDUSTRIES LTD. VIPIND
NSE · India · Consumer Durables
INR 280.05-10.90 (-3.75%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 280.75 | -3.51% | INR 288.10 | INR 290.20 | INR 277.85 | 382.59K |
| 2026-09-30 | INR 290.95 | -0.77% | INR 293.00 | INR 297.00 | INR 289.05 | 167.26K |
| 2026-09-29 | INR 293.20 | -1.03% | INR 295.65 | INR 296.80 | INR 289.15 | 126.14K |
| 2026-09-28 | INR 296.25 | -1.64% | INR 301.00 | INR 301.00 | INR 295.15 | 114.22K |
| 2026-09-25 | INR 301.20 | +0.08% | INR 300.95 | INR 303.00 | INR 294.05 | 208.84K |
| 2026-09-24 | INR 300.95 | +0.69% | INR 298.00 | INR 303.95 | INR 295.10 | 321.54K |
| 2026-09-23 | INR 298.90 | +0.57% | INR 297.30 | INR 300.00 | INR 296.85 | 158.14K |
| 2026-09-22 | INR 297.20 | +0.44% | INR 299.00 | INR 305.00 | INR 295.60 | 297.94K |
| 2026-09-21 | INR 295.90 | -1.07% | INR 302.20 | INR 304.50 | INR 294.10 | 238.04K |
| 2026-09-18 | INR 299.10 | -1.69% | INR 305.00 | INR 310.85 | INR 292.35 | 1.21M |
| 2026-09-17 | INR 304.25 | +2.22% | INR 295.00 | INR 309.50 | INR 295.00 | 473.50K |
| 2026-09-16 | INR 297.65 | +2.27% | INR 291.05 | INR 299.95 | INR 286.50 | 263.46K |
| 2026-09-15 | INR 291.05 | -3.02% | INR 300.60 | INR 303.20 | INR 290.05 | 220.24K |
| 2026-09-14 | INR 300.10 | 0.00% | INR 300.10 | INR 300.10 | INR 300.10 | 0 |
| 2026-09-11 | INR 300.10 | -0.48% | INR 301.55 | INR 301.95 | INR 296.15 | 215.77K |
| 2026-09-10 | INR 301.55 | -1.13% | INR 305.20 | INR 307.85 | INR 300.30 | 348.35K |
| 2026-09-09 | INR 305.00 | -1.49% | INR 308.20 | INR 311.95 | INR 303.50 | 340.69K |
| 2026-09-08 | INR 309.60 | -3.40% | INR 321.00 | INR 321.05 | INR 308.10 | 401.33K |
| 2026-09-07 | INR 320.50 | +2.05% | INR 314.05 | INR 325.45 | INR 312.80 | 613.54K |
| 2026-09-04 | INR 314.05 | +1.19% | INR 309.80 | INR 317.75 | INR 308.95 | 440.28K |
| 2026-09-03 | INR 310.35 | +1.95% | INR 304.40 | INR 312.00 | INR 304.00 | 236.63K |
| 2026-09-02 | INR 304.40 | +0.21% | INR 302.75 | INR 305.50 | INR 300.45 | 185.16K |
| 2026-09-01 | INR 303.75 | -0.90% | INR 304.25 | INR 310.65 | INR 302.30 | 324.76K |
| 2026-08-31 | INR 306.50 | +0.23% | INR 304.95 | INR 309.80 | INR 300.60 | 386.59K |
| 2026-08-28 | INR 305.80 | +0.49% | INR 302.40 | INR 309.30 | INR 299.85 | 365.26K |
| 2026-08-27 | INR 304.30 | -2.12% | INR 309.85 | INR 311.00 | INR 301.15 | 232.54K |
| 2026-08-26 | INR 310.90 | +3.74% | INR 300.00 | INR 312.80 | INR 298.80 | 526.84K |
| 2026-08-25 | INR 299.70 | -0.78% | INR 302.05 | INR 305.85 | INR 298.00 | 597.25K |
| 2026-08-24 | INR 302.05 | -2.04% | INR 307.00 | INR 310.35 | INR 299.65 | 775.53K |
| 2026-08-21 | INR 308.35 | +1.90% | INR 304.30 | INR 316.85 | INR 302.40 | 508.92K |
| 2026-08-20 | INR 302.60 | -2.64% | INR 312.00 | INR 313.00 | INR 298.95 | 768.51K |
| 2026-08-19 | INR 310.80 | +0.45% | INR 310.95 | INR 312.00 | INR 304.50 | 144.12K |
| 2026-08-18 | INR 309.40 | +2.96% | INR 300.00 | INR 311.70 | INR 299.80 | 293.36K |
| 2026-08-17 | INR 300.50 | +0.23% | INR 300.00 | INR 302.60 | INR 294.35 | 202.61K |
| 2026-08-14 | INR 299.80 | -2.57% | INR 306.70 | INR 309.00 | INR 298.70 | 254.16K |
| 2026-08-13 | INR 307.70 | -0.82% | INR 300.00 | INR 329.65 | INR 299.05 | 1.15M |
| 2026-08-12 | INR 310.25 | -2.10% | INR 320.00 | INR 321.15 | INR 308.05 | 112.04K |
| 2026-08-11 | INR 316.90 | -0.81% | INR 315.00 | INR 319.00 | INR 314.80 | 122.22K |
| 2026-08-10 | INR 319.50 | +1.43% | INR 317.65 | INR 323.80 | INR 313.20 | 265.67K |
| 2026-08-07 | INR 315.00 | +0.16% | INR 316.00 | INR 317.95 | INR 311.05 | 103.45K |
| 2026-08-06 | INR 314.50 | +1.52% | INR 311.00 | INR 319.80 | INR 309.30 | 326.30K |
| 2026-08-05 | INR 309.80 | +2.75% | INR 302.10 | INR 312.40 | INR 302.10 | 156.04K |
| 2026-08-04 | INR 301.50 | -2.87% | INR 311.00 | INR 311.95 | INR 300.00 | 98.45K |
| 2026-08-03 | INR 310.40 | +3.83% | INR 301.95 | INR 315.30 | INR 299.10 | 431.92K |
| 2026-07-31 | INR 298.95 | +0.96% | INR 296.10 | INR 301.40 | INR 294.00 | 114.47K |
| 2026-07-30 | INR 296.10 | -0.10% | INR 296.40 | INR 300.00 | INR 294.00 | 70.31K |
| 2026-07-29 | INR 296.40 | +1.86% | INR 294.00 | INR 299.00 | INR 291.50 | 144.13K |
| 2026-07-28 | INR 291.00 | -1.77% | INR 296.00 | INR 299.00 | INR 290.00 | 93.88K |
| 2026-07-27 | INR 296.25 | +0.29% | INR 295.50 | INR 299.55 | INR 295.10 | 44.74K |
| 2026-07-24 | INR 295.40 | +1.56% | INR 290.85 | INR 296.70 | INR 288.00 | 147.77K |
| 2026-07-23 | INR 290.85 | -0.72% | INR 292.15 | INR 295.85 | INR 289.30 | 65.50K |
| 2026-07-22 | INR 292.95 | -2.28% | INR 299.65 | INR 299.65 | INR 291.30 | 111.69K |
| 2026-07-21 | INR 299.80 | -0.20% | INR 300.00 | INR 301.45 | INR 298.10 | 88.36K |
| 2026-07-20 | INR 300.40 | +0.99% | INR 297.45 | INR 302.05 | INR 294.00 | 97.23K |
| 2026-07-17 | INR 297.45 | +0.17% | INR 296.00 | INR 300.50 | INR 294.00 | 107.66K |
| 2026-07-16 | INR 296.95 | -2.25% | INR 304.00 | INR 305.20 | INR 296.10 | 132.25K |
| 2026-07-15 | INR 303.80 | +3.33% | INR 295.30 | INR 305.95 | INR 294.25 | 237.42K |
| 2026-07-14 | INR 294.00 | -2.08% | INR 300.40 | INR 301.00 | INR 291.55 | 283.13K |
| 2026-07-13 | INR 300.25 | -0.91% | INR 302.50 | INR 303.00 | INR 298.90 | 122.83K |
| 2026-07-10 | INR 303.00 | -0.05% | INR 304.00 | INR 307.45 | INR 300.95 | 243.10K |
| 2026-07-09 | INR 303.15 | +0.95% | INR 299.00 | INR 305.45 | INR 299.00 | 190.54K |
| 2026-07-08 | INR 300.30 | -0.83% | INR 302.80 | INR 304.90 | INR 298.00 | 170.19K |
| 2026-07-07 | INR 302.80 | +0.13% | INR 303.60 | INR 304.70 | INR 299.00 | 123.24K |
| 2026-07-06 | INR 302.40 | -1.93% | INR 309.80 | INR 310.00 | INR 298.30 | 235.88K |
| 2026-07-03 | INR 308.35 | -1.78% | INR 315.40 | INR 318.25 | INR 307.15 | 331.97K |
| 2026-07-02 | INR 313.95 | +3.39% | INR 304.30 | INR 315.80 | INR 304.00 | 276.79K |
| 2026-07-01 | INR 303.65 | -0.65% | INR 306.00 | INR 308.20 | INR 300.60 | 140.06K |
| 2026-06-30 | INR 305.65 | -0.21% | INR 307.95 | INR 310.95 | INR 305.10 | 167.21K |
| 2026-06-29 | INR 306.30 | -1.97% | INR 312.45 | INR 316.65 | INR 305.00 | 247.28K |
| 2026-06-26 | INR 312.45 | 0.00% | INR 312.45 | INR 312.45 | INR 312.45 | 0 |
| 2026-06-25 | INR 312.45 | +0.05% | INR 313.55 | INR 320.40 | INR 310.65 | 187.47K |
| 2026-06-24 | INR 312.30 | +0.11% | INR 311.45 | INR 314.90 | INR 309.40 | 154.79K |
| 2026-06-23 | INR 311.95 | -0.92% | INR 315.05 | INR 316.90 | INR 310.20 | 185.79K |
| 2026-06-22 | INR 314.85 | -0.83% | INR 317.50 | INR 320.85 | INR 312.40 | 141.60K |
| 2026-06-19 | INR 317.50 | -0.22% | INR 317.95 | INR 325.00 | INR 315.35 | 191.36K |
| 2026-06-18 | INR 318.20 | -1.56% | INR 323.90 | INR 325.75 | INR 315.60 | 291.80K |
| 2026-06-17 | INR 323.25 | -0.12% | INR 323.85 | INR 327.00 | INR 321.80 | 116.23K |
| 2026-06-16 | INR 323.65 | +0.43% | INR 322.90 | INR 326.35 | INR 320.00 | 233.61K |
| 2026-06-15 | INR 322.25 | +2.32% | INR 320.45 | INR 326.30 | INR 320.00 | 303.11K |
| 2026-06-12 | INR 314.95 | +5.71% | INR 301.50 | INR 318.95 | INR 301.50 | 581.33K |
| 2026-06-11 | INR 297.95 | -3.56% | INR 307.00 | INR 311.15 | INR 296.65 | 319.33K |
| 2026-06-10 | INR 308.95 | -2.31% | INR 316.80 | INR 318.30 | INR 306.30 | 149.15K |
| 2026-06-09 | INR 316.25 | +0.16% | INR 319.00 | INR 321.30 | INR 314.40 | 169.83K |
| 2026-06-08 | INR 315.75 | -4.27% | INR 327.10 | INR 329.30 | INR 314.00 | 304.06K |
| 2026-06-05 | INR 329.85 | -0.29% | INR 330.95 | INR 334.40 | INR 327.15 | 311.31K |
| 2026-06-04 | INR 330.80 | -0.50% | INR 331.00 | INR 342.60 | INR 326.85 | 906.06K |
| 2026-06-03 | INR 332.45 | +4.49% | INR 318.00 | INR 336.95 | INR 311.35 | 1.71M |
| 2026-06-02 | INR 318.15 | -4.26% | INR 330.70 | INR 330.70 | INR 310.10 | 4.08M |
| 2026-06-01 | INR 332.30 | +10.99% | INR 303.85 | INR 345.00 | INR 300.90 | 27.46M |
| 2026-05-29 | INR 299.40 | +1.03% | INR 296.35 | INR 303.95 | INR 292.60 | 2.93M |