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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

VIP Clothing Limited (VIPCLOTHNG.NS) NSE