V.I.P. Industries Limited - VIPIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	362	408.05	408.05	435	362	38.24M
December 23, 2025	365.35	365.6	365.6	367.4	361.75	61,251
December 22, 2025	367	364.7	364.7	372.45	360.9	223,850
December 19, 2025	349.85	364.45	364.45	386.3	347.05	308,440
December 18, 2025	353	349.05	349.05	353.05	347.25	77,690
December 17, 2025	351.5	354.2	354.2	355	350	59,343
December 16, 2025	351.6	353.15	353.15	366.55	350	345,725
December 15, 2025	350.7	353.2	353.2	354.75	347.4	141,396
December 12, 2025	356.95	351.55	351.55	357.9	350	72,120
December 11, 2025	354	356.3	356.3	360	349.35	65,104
December 10, 2025	350.3	354.6	354.6	356.45	350.3	141,936
December 09, 2025	345	351.6	351.6	353.75	341	120,932
December 08, 2025	342.95	347.95	347.95	351.55	339.35	143,069
December 05, 2025	350.6	345.4	345.4	351.5	343	125,579
December 04, 2025	356.1	350.45	350.45	360.35	350	108,410
December 03, 2025	353	360.9	360.9	363	348.5	195,423
December 02, 2025	363.3	352.65	352.65	364.6	350.6	286,734
December 01, 2025	377	366.35	366.35	379	363.1	229,342
November 28, 2025	376	377	377	378.9	370	841,949
November 27, 2025	369.5	378.05	378.05	380.1	369.3	320,926
November 26, 2025	355.35	371.45	371.45	374.45	355.35	488,936
November 25, 2025	366.05	355.35	355.35	368.65	353.8	238,392
November 24, 2025	379	370.8	370.8	379.5	365.1	327,823
November 21, 2025	382.65	379.85	379.85	384.2	376.45	237,983
November 19, 2025	390.85	388.25	388.25	392.5	387.05	123,972
November 18, 2025	386.1	390.9	390.9	392	386.1	138,552
November 17, 2025	389	387.9	387.9	404.2	387.05	596,541
November 14, 2025	393.15	398.35	398.35	400	390.55	203,933
November 13, 2025	398	395.55	395.55	399.3	391.85	167,363
November 12, 2025	393	396.25	396.25	398.9	391.55	120,264
November 11, 2025	389	391.9	391.9	398.5	387.15	206,382
November 10, 2025	392	389.05	389.05	394.8	387	268,887
November 07, 2025	395.15	392.7	392.7	398.9	389.65	501,501
November 06, 2025	404.9	398.7	398.7	407	396	126,014
November 04, 2025	407.8	406.25	406.25	410.7	403.45	260,906
November 03, 2025	406	407.8	407.8	412.35	405.05	307,459
October 31, 2025	409.5	406.05	406.05	411.65	404	151,224
October 30, 2025	420.9	409.55	409.55	421.35	408	238,732
October 29, 2025	420.6	419.3	419.3	425.65	417	329,645
October 28, 2025	425.45	420.45	420.45	429.2	417.1	198,312
October 27, 2025	426.85	425.75	425.75	432.65	424.05	360,274
October 24, 2025	430.2	426.85	426.85	434.6	421.05	171,070
October 23, 2025	439.5	430.25	430.25	441.6	428.25	288,181
October 21, 2025	438.2	439.35	439.35	440.4	435.05	181,877
October 20, 2025	425	432.85	432.85	434	422.9	233,707
October 17, 2025	432	426.85	426.85	447.3	425.45	612,927
October 16, 2025	426.95	427.9	427.9	433.7	425.15	382,493
October 15, 2025	418.1	425.7	425.7	428.05	418.05	227,010
October 14, 2025	422.2	421.6	421.6	430.95	420.1	88,252
October 13, 2025	428.9	428.55	428.55	432.2	424.4	124,170
October 10, 2025	428.05	433.05	433.05	435.2	425.3	172,489
October 09, 2025	419	426	426	427.55	418.75	188,970
October 08, 2025	428.2	421.75	421.75	430.35	420.9	97,121
October 07, 2025	423.3	429.8	429.8	431.2	423.3	267,106
October 06, 2025	420.25	423.55	423.55	430.2	420	254,228
October 03, 2025	416	420.65	420.65	424	414.55	160,360
October 01, 2025	412	416	416	423	412	142,081
September 30, 2025	419	415.95	415.95	421.35	413.5	161,731
September 29, 2025	410	418.1	418.1	422	404.05	326,963
September 26, 2025	425	409.45	409.45	425.35	395	1.05M

V.I.P. Industries Limited (VIPIND.NS) NSE