VIP Clothing Limited - VIPCLOTHNG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.85	22.41	22.41	23.85	22.11	238,363
February 19, 2026	23.89	23.19	23.19	24.53	23.1	129,765
February 18, 2026	23.03	23.66	23.66	24.5	23.03	265,212
February 17, 2026	22.26	23.03	23.03	23.4	22.26	238,686
February 16, 2026	23.75	22.9	22.9	24.09	22.8	228,295
February 13, 2026	23.81	23.75	23.75	24.27	23.1	382,425
February 12, 2026	26	24.15	24.15	26.37	23.8	159,766
February 11, 2026	26.4	25.85	25.85	26.49	25.56	63,036
February 10, 2026	25.9	26.16	26.16	26.8	25.34	212,973
February 09, 2026	25.16	25.33	25.33	25.8	25.1	209,406
February 06, 2026	25	25.11	25.11	26.99	24.84	174,882
February 05, 2026	25.51	25.6	25.6	26.4	25.28	119,351
February 04, 2026	24.88	25.77	25.77	26.35	24.57	217,672
February 03, 2026	25.48	24.69	24.69	26.51	24.61	441,121
February 02, 2026	25.94	24.5	24.5	26.95	23.56	634,841
February 01, 2026	26.49	25.36	25.36	27.5	24.11	670,661
January 30, 2026	23.8	25.78	25.78	26.5	23.11	891,091
January 29, 2026	23.95	23.64	23.64	24.2	22.9	257,117
January 28, 2026	24	23.49	23.49	24.5	22.86	481,489
January 27, 2026	26.5	24.02	24.02	26.5	23.11	468,032
January 23, 2026	28	25.78	25.78	28	25.5	160,965
January 22, 2026	26.1	27.52	27.52	27.95	26.1	183,331
January 21, 2026	28.4	26.07	26.07	28.4	25.26	196,831
January 20, 2026	28.28	28.14	28.14	28.99	27.01	205,763
January 19, 2026	29.07	28.11	28.11	30.49	27.5	155,479
January 16, 2026	29.74	29.7	29.7	30.48	29.65	57,783
January 14, 2026	30.49	29.74	29.74	30.49	29.62	77,444
January 13, 2026	30.15	30.06	30.06	31.5	30	85,984
January 12, 2026	30.95	30.84	30.84	31	30	63,587
January 09, 2026	31.09	30.74	30.74	31.29	30.55	39,426
January 08, 2026	31.36	31.09	31.09	31.59	30.9	86,169
January 07, 2026	32.01	31.33	31.33	32.51	31.11	197,578
January 06, 2026	31.1	32.33	32.33	33.9	30.31	516,378
January 05, 2026	32.04	31.06	31.06	32.04	30.96	120,795
January 02, 2026	31.3	31.36	31.36	31.56	31	95,959
January 01, 2026	31.05	31.09	31.09	32.74	30.9	284,739
December 31, 2025	30.8	31.51	31.51	31.95	30.57	169,027
December 30, 2025	31.3	30.93	30.93	31.38	30.6	75,194
December 29, 2025	31.94	30.82	30.82	32.58	30.55	295,535
December 26, 2025	32.16	31.38	31.38	32.5	31.12	165,666
December 24, 2025	32.48	32.15	32.16	32.93	32.04	72,787
December 23, 2025	32.85	32.24	32.24	32.85	31.62	270,948
December 22, 2025	33.5	32.33	32.33	33.5	32	96,885
December 19, 2025	32.5	32.71	32.71	33.05	32.5	25,462
December 18, 2025	33.48	32.76	32.76	33.48	32.13	59,675
December 17, 2025	33.25	32.93	32.93	33.45	32.86	41,036
December 16, 2025	34.29	33.25	33.25	34.29	33.08	39,984
December 15, 2025	33.6	33.89	33.89	34.42	33.4	35,684
December 12, 2025	33.88	33.55	33.55	34.01	33.01	41,757
December 11, 2025	34.05	33.62	33.62	34.05	33.25	56,702
December 10, 2025	33.5	33.82	33.82	34	33.04	37,952
December 09, 2025	33.52	33.44	33.44	33.99	32.05	119,092
December 08, 2025	35.28	33.37	33.37	35.91	33.15	112,312
December 05, 2025	36.44	35.63	35.63	37.55	35.11	667,135
December 04, 2025	32.11	36	36	37	32.11	908,077
December 03, 2025	32.7	32.16	32.16	33.25	32.01	70,996
December 02, 2025	32	32.54	32.54	34.2	32	378,659
December 01, 2025	32.25	32.15	32.15	33.09	31.81	56,735
November 28, 2025	33	32.62	32.62	33.43	32.45	33,782
November 27, 2025	32.51	32.95	32.95	33.15	32.17	94,860

VIP Clothing Limited (VIPCLOTHNG.NS) NSE