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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	32.22	32.45	32.45	32.99	32.19	114,731
November 25, 2025	33.49	32.4	32.4	33.49	32.21	103,068
November 24, 2025	33.24	33.05	33.05	33.5	32.7	109,149
November 21, 2025	33.05	32.58	32.58	33.48	32.45	111,963
November 19, 2025	33.02	33.66	33.66	34	32.83	108,523
November 18, 2025	33.5	33.23	33.23	33.84	32.55	165,014
November 17, 2025	33.5	33.5	33.5	34.55	33.32	181,927
November 14, 2025	35	33.63	33.63	35	33.5	171,443
November 13, 2025	35.75	34.61	34.61	35.75	33.4	306,482
November 12, 2025	35.01	35.61	35.61	37.19	35.01	320,645
November 11, 2025	35.49	35.09	35.09	35.99	35.05	149,724
November 10, 2025	35.9	35.32	35.32	36.24	34.82	191,075
November 07, 2025	33.9	35.07	35.07	36.44	33.13	243,631
November 06, 2025	34	33.65	33.65	34.48	33.2	110,424
November 04, 2025	34.21	34.15	34.15	34.21	33.7	36,904
November 03, 2025	33.65	33.82	33.82	34.1	33.5	75,934
October 31, 2025	33.68	33.65	33.65	33.99	33.47	95,194
October 30, 2025	33.5	33.77	33.77	34.24	33.5	88,198
October 29, 2025	34	33.87	33.87	34.17	33.3	68,915
October 28, 2025	35	33.61	33.61	35.01	33.25	136,869
October 27, 2025	35.37	34.55	34.55	35.98	34.5	106,262
October 24, 2025	33.74	34.64	34.64	36.8	33.5	190,699
October 23, 2025	33.65	33.74	33.74	34.7	33.25	149,384
October 21, 2025	33.28	33.34	33.34	33.69	33.06	26,542
October 20, 2025	33.37	33.28	33.28	33.63	32.67	87,653
October 17, 2025	34.3	33.37	33.37	34.3	33.29	70,767
October 16, 2025	33.9	33.96	33.96	34.11	33.66	45,912
October 15, 2025	34.25	33.74	33.74	34.5	33.55	173,776
October 14, 2025	34.49	33.93	33.93	34.72	33.6	84,002
October 13, 2025	34.25	34.49	34.49	34.99	34.2	52,542
October 10, 2025	34.45	34.76	34.76	36	34.44	341,333
October 09, 2025	35	34.46	34.46	35.3	34.2	170,544
October 08, 2025	34	34.82	34.82	35.5	33.85	739,020
October 07, 2025	34	33.95	33.95	34.29	33.72	84,090
October 06, 2025	34	33.94	33.94	34.46	33.78	112,121
October 03, 2025	34.19	34.01	34.01	34.51	33.76	259,480
October 01, 2025	33.5	33.98	33.98	34.56	33.5	201,949
September 30, 2025	34.42	33.81	33.81	35.3	33.55	459,882
September 29, 2025	35.55	34.03	34.03	36.19	33.81	647,937
September 26, 2025	38.5	35.66	35.66	38.5	34.78	335,672
September 25, 2025	38.92	38.2	38.2	39.77	37.95	135,729
September 24, 2025	39	38.95	38.95	41.19	38.31	900,721
September 23, 2025	40.11	39.14	39.14	40.51	39	222,606
September 22, 2025	41.2	40.11	40.11	41.2	39.2	849,796
September 19, 2025	38	40.56	40.56	40.94	38	1.71M
September 18, 2025	34.3	37.49	37.49	37.49	34.25	866,797
September 17, 2025	34.49	34.09	34.09	34.49	33.74	139,822
September 16, 2025	34.45	33.96	33.96	34.45	33.66	116,925
September 15, 2025	33.5	34	34	34.3	33.5	50,411
September 12, 2025	34.38	33.78	33.78	34.39	33.63	122,938
September 11, 2025	34.15	33.91	33.91	34.49	33.6	129,344
September 10, 2025	34.49	33.88	33.88	34.49	33.61	127,551
September 09, 2025	34.01	33.74	33.74	34.01	33.52	64,846
September 08, 2025	34.5	33.8	33.8	34.93	33.63	218,935

VIP Clothing Limited (VIPCLOTHNG.NS) NSE