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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	34.39	33.99	33.99	34.88	33.86	155,733
September 04, 2025	35.37	34.32	34.32	35.5	34.2	294,583
September 03, 2025	35	34.95	34.95	35.75	34.6	332,780
September 02, 2025	34.57	34.8	34.8	35.7	33.99	245,391
September 01, 2025	35.36	34.57	34.57	35.71	34	218,412
August 29, 2025	35.4	35.36	35.36	36	35.03	50,789
August 28, 2025	36.5	35.5	35.5	36.5	35.45	66,921
August 26, 2025	36.22	36.24	36.24	36.5	35.87	50,606
August 25, 2025	36.83	36.21	36.21	37.11	36.05	102,955
August 22, 2025	36.62	36.83	36.83	37.83	36.5	288,800
August 21, 2025	37.48	36.62	36.62	37.49	36.5	181,935
August 20, 2025	36.78	36.73	36.73	38.24	36.6	146,506
August 19, 2025	36.89	36.56	36.56	37.44	35.99	358,103
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

VIP Clothing Limited (VIPCLOTHNG.NS) NSE