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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	438	426.2	426.2	439.95	425	240,873
September 24, 2025	450	438.95	438.95	452	435.2	564,557
September 23, 2025	448.05	439.5	439.5	449.25	437.4	250,268
September 22, 2025	445.5	448.05	448.05	451	445.15	269,271
September 19, 2025	444	449.95	449.95	452.2	443.95	294,612
September 18, 2025	447	445.35	445.35	454.3	442.5	244,006
September 17, 2025	451	445.9	445.9	451	440.2	499,123
September 16, 2025	443.95	448.2	448.2	452.4	442	421,368
September 15, 2025	438.3	443.25	443.25	446.45	436.2	311,207
September 12, 2025	443.95	440.85	440.85	445.6	433	272,525
September 11, 2025	448.4	441.55	441.55	454	437.05	528,144
September 10, 2025	440.35	447.7	447.7	452.9	435.5	1.1M
September 09, 2025	431.15	438.65	438.65	441	422.6	236,939
September 08, 2025	424.3	431.15	431.15	433.8	420.05	214,989
September 05, 2025	436.95	423.25	423.25	437.1	421	146,441
September 04, 2025	435	434.9	434.9	439.45	428.35	247,484
September 03, 2025	424.9	432.95	432.95	440.7	424.6	451,572
September 02, 2025	421.6	424.15	424.15	425.9	419	631,608
September 01, 2025	419	420	420	425.45	418.1	216,301
August 29, 2025	420	419.1	419.1	426.05	414.75	245,613
August 28, 2025	415.95	425.7	425.7	428.7	411.25	535,173
August 26, 2025	418	413.5	413.5	422.9	410.55	510,440
August 25, 2025	427.95	420.75	420.75	435.3	419.2	454,546
August 22, 2025	423.55	430.05	430.05	432.95	422	160,030
August 21, 2025	427.05	427.85	427.85	432.5	420.2	215,778
August 20, 2025	422.85	425.6	425.6	429.9	421	102,092
August 19, 2025	425.1	422.85	422.85	427	418.95	547,329
August 18, 2025	411	425.3	425.3	426.75	408.05	340,872
August 14, 2025	404	410.2	410.2	414.1	399.55	371,301
August 13, 2025	412.6	405.9	405.9	415.7	401	347,559
August 12, 2025	414.7	412.95	412.95	422	411.3	220,059
August 11, 2025	425.95	414.8	414.8	425.95	403.15	596,777

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