VIPIND Historical Share Price Data
V I P Industries Ltd Share Price
VIPIND
CMP as on 26-Apr-24 12:00
₹ 546
₹ 546
-7.95 | -1.44%
Open
₹ 556
₹ 556
Turnover(lac)
₹ 1,705
₹ 1,705
Prev. Close
₹ 553.85
₹ 553.85
Day's Vol (shares)
₹ 312,368
₹ 312,368
Day's Vol (shares)
₹ 543.85 ₹ 556.30
CMP as on 26-Apr-24 12:00
₹ 546
₹ 546
-7.15 | -1.29%
Open
₹ 560
₹ 560
Turnover(lac)
₹ 62
₹ 62
Prev. Close
₹ 552.80
₹ 552.80
Day's Vol (shares)
₹ 11,443
₹ 11,443
Day's Vol (shares)
₹ 543.80 ₹ 559.65
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 457.9 | 465.45 | 451.1 | 458.45 | 29124 | 461380146.85 | 612955 | 14.35 | 0.55 |
27-Mar-2024 | 459.5 | 469.2 | 452.2 | 465.5 | 41901 | 751007948.65 | 982298 | 17.00 | 6.00 |
28-Mar-2024 | 482 | 539.5 | 481.95 | 525.5 | 274055 | 12397900490.05 | 2450832 | 57.55 | 43.50 |
01-Apr-2024 | 519 | 549.9 | 514.6 | 532.5 | 109698 | 3009657132.1 | 1118921 | 35.30 | 13.50 |
02-Apr-2024 | 529.85 | 547 | 525 | 540.15 | 54757 | 1061550214.85 | 509000 | 22.00 | 10.30 |
03-Apr-2024 | 534 | 545.6 | 530 | 538.8 | 33031 | 502938074.85 | 265726 | 15.60 | 4.80 |
04-Apr-2024 | 540.05 | 554 | 538 | 548.4 | 36408 | 773752881.4 | 427163 | 16.00 | 8.35 |
05-Apr-2024 | 548.4 | 554.75 | 542.8 | 544.15 | 18640 | 345720276.7 | 229416 | 11.95 | -4.25 |
08-Apr-2024 | 548.7 | 549.8 | 541.25 | 546.55 | 12524 | 179323669.85 | 123228 | 8.55 | -2.15 |
09-Apr-2024 | 546.6 | 549.1 | 539.55 | 540.1 | 13424 | 181173234 | 175964 | 9.55 | -6.50 |
10-Apr-2024 | 540 | 546.9 | 537.15 | 539.1 | 16875 | 161441420.95 | 130151 | 9.75 | -0.90 |
12-Apr-2024 | 531.05 | 544.4 | 526.5 | 533.55 | 11396 | 208109614.75 | 180777 | 17.90 | 2.50 |
15-Apr-2024 | 520 | 532.2 | 516.95 | 521.7 | 17289 | 233502039.9 | 445247 | 15.25 | 1.70 |
16-Apr-2024 | 520 | 534.05 | 518.75 | 531.6 | 9804 | 136952610.85 | 88280 | 15.30 | 11.60 |
18-Apr-2024 | 529.4 | 535 | 517.7 | 521.2 | 15388 | 177339212.6 | 155786 | 17.30 | -8.20 |
19-Apr-2024 | 517.95 | 518.9 | 510.4 | 513.95 | 11822 | 118477771.1 | 97556 | 8.50 | -4.00 |
22-Apr-2024 | 518 | 540 | 518 | 537.1 | 18054 | 303099805.25 | 186042 | 22.00 | 19.10 |
23-Apr-2024 | 539.7 | 544.5 | 535.95 | 539.7 | 10283 | 131417642.35 | 107223 | 8.55 | |
24-Apr-2024 | 539.95 | 561.1 | 538 | 552.1 | 34207 | 639583817.8 | 469130 | 23.10 | 12.15 |
25-Apr-2024 | 554 | 559.75 | 546.25 | 553.85 | 12097 | 203137379.35 | 366334 | 13.50 | -0.15 |
26-Apr-2024 | 556.3 | 556.3 | 543.85 | 545.9 | 14349 | 171286652.5 | 142342 | 12.45 | -10.40 |