VIPIND Historical Share Price Data

V I P Industries Ltd Share Price

VIPIND

CMP as on 20-Feb-24 12:00
₹ 547

icon -5.45 | -0.99%

Open
₹ 551
Turnover(lac)
₹ 1,311
Prev. Close
₹ 552.75
Day's Vol (shares)
₹ 239,554
Day's Vol (shares)
₹ 545.30         ₹ 556.60

Invest wise with Expert advice

mobile icon
  • 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
V I P Industries Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
23-Jan-2024555.05564.3535.5538.323551302488800.4528758728.80-16.75
24-Jan-2024541562.2533.9558.3519763326737859.8527647028.3017.35
25-Jan-2024559.5574553.755516463225980407.1517829120.30-4.50
29-Jan-2024557559540.9547.6514284192494631.6518458018.10-9.35
30-Jan-2024549.9552.15539.45543.721842291457518.3531316612.70-6.20
31-Jan-2024531554513.15538.651165432359238760.85171714140.857.65
01-Feb-2024538.45544.1526.4529.0530453435947727.341013617.70-9.40
02-Feb-2024533536.8524.7531.924670723874694.6101407712.10-1.10
05-Feb-2024535554.05533540.732479756420774.283843221.055.70
06-Feb-2024543553.4540546.315521227541386.3522614113.403.30
07-Feb-2024546.35555.9541.2542.920530243192661.4519607314.70-3.45
08-Feb-2024543.15548.15540542.4521012236091612.552725798.15-0.70
09-Feb-2024542.5547.4529532.0533154341407296.933803218.40-10.45
12-Feb-2024532.35542.3526.05529.2538664343142799.633603916.25-3.10
13-Feb-2024527.3542.7523.55531.435221324754188.126868219.154.10
14-Feb-2024524.95534.5524.9553020332203379410.81741959.555.05
15-Feb-2024532.65547.45532533.8518153312948347.7530491015.451.20
16-Feb-2024536558.35534.95546.9545255775583206.864934323.4010.95
19-Feb-2024547561.35546.85552.7517319247213097.319153414.505.75
20-Feb-2024551.45556.6545.3547.315949131431659.7512885911.30-4.15