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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38.5	36.36	36.36	38.5	36.07	204,025
August 14, 2025	38.07	38.05	38.05	38.46	37.9	34,345
August 13, 2025	38	38.21	38.21	38.5	38	43,450
August 12, 2025	38.41	38.14	38.14	39.29	37.83	145,448
August 11, 2025	38.6	38.41	38.41	38.8	37.41	95,183
August 08, 2025	40.2	38.39	38.39	40.2	38.21	160,694
August 07, 2025	38.99	39.59	39.59	41.1	38.48	431,078
August 06, 2025	39.6	38.84	38.84	40.05	38.61	96,413
August 05, 2025	39.86	39.47	39.47	41.48	39.21	323,271
August 04, 2025	38.96	40.07	40.07	40.08	38.95	754,433
August 01, 2025	39.25	38.18	38.18	39.76	37.51	133,126
July 31, 2025	38.84	39.06	39.06	39.49	37.8	144,963
July 30, 2025	39.5	38.39	38.39	39.5	38.17	132,240
July 29, 2025	39	38.92	38.92	39.48	38.67	163,417
July 28, 2025	40.1	39.17	39.17	40.49	39.09	152,635
July 25, 2025	40.51	40.58	40.58	41.12	40.15	150,924
July 24, 2025	41.19	40.51	40.51	41.44	40.3	83,189
July 23, 2025	41.39	40.35	40.35	41.39	40.25	127,110
July 22, 2025	40.76	40.68	40.68	42.22	40.4	442,542
July 21, 2025	40.9	40.76	40.76	41.65	40.71	182,086
July 18, 2025	42.5	40.84	40.84	42.73	40.5	514,659
July 17, 2025	42.2	42.15	42.15	43	41.71	885,627
July 16, 2025	41.99	41.57	41.57	42.79	41.2	558,278
July 15, 2025	42.33	41.97	41.97	42.4	41.11	237,094
July 14, 2025	43.5	41.73	41.73	44.24	41.57	646,785
July 11, 2025	42.88	43.24	43.24	44.3	42.27	1.23M
July 10, 2025	41.48	43.04	43.04	43.07	40.74	2.29M
July 09, 2025	42.07	41.02	41.02	42.07	41	80,155
July 08, 2025	42.7	41.52	41.52	42.7	41.25	256,884
July 07, 2025	40.29	42.21	42.21	42.3	40.08	2.51M
July 04, 2025	40.24	40.29	40.29	41.03	39.91	64,301
July 03, 2025	40	40.24	40.24	40.8	40	92,826
July 02, 2025	40.31	40.12	40.12	41.04	40.05	65,867
July 01, 2025	39.88	40.95	40.95	41.39	39.88	149,270
June 30, 2025	40.26	40.02	40.02	40.83	39.7	89,639
June 27, 2025	40.48	39.85	39.85	41.38	39.46	226,165
June 26, 2025	42.18	40.33	40.33	42.18	39.99	362,750
June 25, 2025	42.08	41.29	41.29	42.99	41.05	1.31M
June 24, 2025	42.45	42.21	42.21	43.39	41.77	423,417
June 23, 2025	40.27	42.74	42.74	43.01	39.99	1.69M
June 20, 2025	39.08	40.97	40.97	41.03	38.79	288,372
June 19, 2025	40.45	39.08	39.08	40.49	38.56	112,875
June 18, 2025	40.5	40.25	40.25	41.05	39.6	305,944
June 17, 2025	40.49	40.12	40.12	41.5	39.6	82,949
June 16, 2025	40.17	40.48	40.48	41	39.01	111,476
June 13, 2025	39.66	40.37	40.37	40.88	38	120,848
June 12, 2025	41.35	39.61	39.61	41.35	39.41	70,491
June 11, 2025	41.41	40.96	40.96	42.39	40.7	144,462
June 10, 2025	42.38	41.74	41.74	42.55	41.03	76,374
June 09, 2025	42	41.73	41.73	43	41.06	82,293
June 06, 2025	41.89	42.18	42.18	43	41.05	158,672
June 05, 2025	41.75	41.47	41.47	41.95	40.86	250,211
June 04, 2025	40	41.64	41.64	41.96	40	170,976
June 03, 2025	40.49	39.97	39.97	40.75	39.8	74,685
June 02, 2025	40.98	39.99	39.99	40.98	39.76	118,346
May 30, 2025	41.47	40.59	40.59	41.47	40.08	69,901
May 29, 2025	41.34	40.97	40.97	42	40.9	58,692
May 28, 2025	42.44	41.34	41.34	42.44	41.2	48,338
May 27, 2025	42.25	41.91	41.91	42.88	41.4	46,690
May 26, 2025	44.5	42.19	42.19	45.1	41.56	189,339

VIP Clothing Limited (VIPCLOTHNG.NS) NSE