Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,907.57 -390.80 (-0.68%) CMC Crypto 200
1,178.07 -30.62 (-2.53%)
V.I.P. Industries Limited (VIPIND.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 477.90 | 487.95 | 477.90 | 481.90 | 481.90 | 26,842 |
| 04 Jul 2024 | 480.00 | 480.95 | 476.00 | 478.35 | 478.35 | 8,988 |
| 03 Jul 2024 | 478.95 | 479.00 | 474.00 | 477.45 | 477.45 | 13,220 |
| 02 Jul 2024 | 484.45 | 487.55 | 475.05 | 476.15 | 476.15 | 22,473 |
| 01 Jul 2024 | 481.05 | 487.10 | 480.00 | 483.35 | 483.35 | 34,579 |
| 28 Jun 2024 | 489.95 | 489.95 | 484.05 | 485.75 | 485.75 | 7,144 |
| 27 Jun 2024 | 482.60 | 491.25 | 482.50 | 483.50 | 483.50 | 16,720 |
| 26 Jun 2024 | 480.00 | 487.70 | 474.05 | 482.55 | 482.55 | 743,480 |
| 25 Jun 2024 | 489.95 | 489.95 | 474.85 | 476.50 | 476.50 | 37,120 |
| 24 Jun 2024 | 493.00 | 500.40 | 484.85 | 486.25 | 486.25 | 40,912 |
| 21 Jun 2024 | 475.00 | 504.00 | 475.00 | 489.60 | 489.60 | 81,610 |
| 20 Jun 2024 | 475.00 | 477.50 | 469.45 | 472.00 | 472.00 | 738,845 |
| 19 Jun 2024 | 477.30 | 477.30 | 472.10 | 473.25 | 473.25 | 18,127 |
| 18 Jun 2024 | 470.65 | 477.70 | 470.65 | 474.30 | 474.30 | 12,989 |
| 14 Jun 2024 | 477.00 | 479.40 | 470.60 | 472.60 | 472.60 | 30,946 |
| 13 Jun 2024 | 478.60 | 481.45 | 474.00 | 475.10 | 475.10 | 27,783 |
| 12 Jun 2024 | 484.00 | 486.65 | 476.10 | 477.25 | 477.25 | 40,608 |
| 11 Jun 2024 | 498.00 | 498.00 | 483.50 | 484.60 | 484.60 | 28,303 |
| 10 Jun 2024 | 485.00 | 503.30 | 483.05 | 491.75 | 491.75 | 39,103 |
| 07 Jun 2024 | 488.00 | 499.65 | 481.85 | 484.15 | 484.15 | 42,867 |
| 06 Jun 2024 | 494.80 | 494.80 | 483.50 | 484.75 | 484.75 | 31,790 |
| 05 Jun 2024 | 470.00 | 493.70 | 464.00 | 491.00 | 491.00 | 34,914 |
| 04 Jun 2024 | 486.00 | 486.00 | 430.45 | 456.05 | 456.05 | 22,845 |
| 03 Jun 2024 | 491.05 | 504.55 | 481.30 | 484.60 | 484.60 | 16,288 |
| 31 May 2024 | 493.55 | 497.90 | 485.00 | 486.35 | 486.35 | 24,519 |
| 30 May 2024 | 501.00 | 504.70 | 491.20 | 494.35 | 494.35 | 20,220 |
| 29 May 2024 | 506.80 | 509.40 | 500.10 | 501.15 | 501.15 | 11,027 |
| 28 May 2024 | 509.15 | 514.35 | 504.25 | 508.85 | 508.85 | 258,144 |
| 27 May 2024 | 514.20 | 519.85 | 502.00 | 512.00 | 512.00 | 26,179 |
| 24 May 2024 | 521.75 | 525.95 | 512.85 | 513.75 | 513.75 | 33,691 |
| 23 May 2024 | 522.95 | 523.00 | 516.30 | 517.90 | 517.90 | 19,745 |
| 22 May 2024 | 536.80 | 536.80 | 516.00 | 517.10 | 517.10 | 5,761 |
| 21 May 2024 | 532.00 | 539.75 | 523.35 | 526.25 | 526.25 | 21,728 |
| 17 May 2024 | 517.95 | 526.60 | 509.75 | 523.40 | 523.40 | 18,111 |
| 16 May 2024 | 512.90 | 513.00 | 503.50 | 509.40 | 509.40 | 16,871 |
| 15 May 2024 | 503.50 | 512.05 | 502.25 | 504.20 | 504.20 | 25,466 |
| 14 May 2024 | 512.00 | 512.10 | 500.05 | 502.40 | 502.40 | 14,346 |
| 13 May 2024 | 505.45 | 517.60 | 496.00 | 509.20 | 509.20 | 46,230 |
| 10 May 2024 | 532.35 | 538.00 | 524.70 | 527.75 | 527.75 | 13,381 |
| 09 May 2024 | 545.00 | 547.35 | 530.75 | 533.70 | 533.70 | 36,732 |
| 08 May 2024 | 538.60 | 549.45 | 535.55 | 547.75 | 547.75 | 33,694 |
| 07 May 2024 | 551.65 | 555.15 | 533.80 | 539.40 | 539.40 | 43,413 |
| 06 May 2024 | 558.85 | 573.00 | 548.30 | 553.00 | 553.00 | 56,058 |
| 03 May 2024 | 555.15 | 561.90 | 547.20 | 558.80 | 558.80 | 25,440 |
| 02 May 2024 | 554.85 | 559.80 | 550.00 | 552.15 | 552.15 | 32,956 |
| 30 Apr 2024 | 550.35 | 554.35 | 546.80 | 549.70 | 549.70 | 23,642 |
| 29 Apr 2024 | 543.65 | 566.35 | 543.65 | 550.10 | 550.10 | 18,184 |
| 26 Apr 2024 | 559.65 | 559.65 | 543.80 | 545.65 | 545.65 | 11,443 |
| 25 Apr 2024 | 549.15 | 559.75 | 545.65 | 552.80 | 552.80 | 37,922 |
| 24 Apr 2024 | 539.35 | 561.00 | 538.65 | 554.00 | 554.00 | 66,622 |
| 23 Apr 2024 | 541.35 | 544.90 | 535.95 | 539.20 | 539.20 | 13,871 |
| 22 Apr 2024 | 519.85 | 540.00 | 519.65 | 536.20 | 536.20 | 19,665 |
| 19 Apr 2024 | 512.20 | 519.10 | 511.00 | 513.45 | 513.45 | 13,662 |
| 18 Apr 2024 | 531.60 | 535.00 | 517.85 | 518.50 | 518.50 | 18,383 |
| 16 Apr 2024 | 515.20 | 533.10 | 515.20 | 529.85 | 529.85 | 18,392 |
| 15 Apr 2024 | 502.15 | 532.10 | 502.15 | 522.25 | 522.25 | 20,254 |
| 12 Apr 2024 | 533.90 | 544.15 | 527.25 | 532.80 | 532.80 | 18,181 |
| 10 Apr 2024 | 537.05 | 546.00 | 537.05 | 538.50 | 538.50 | 12,735 |
| 09 Apr 2024 | 549.85 | 549.85 | 539.15 | 539.90 | 539.90 | 21,338 |
| 08 Apr 2024 | 554.95 | 554.95 | 541.60 | 546.65 | 546.65 | 29,792 |
| 05 Apr 2024 | 548.90 | 553.95 | 543.00 | 544.30 | 544.30 | 41,926 |
| 04 Apr 2024 | 539.00 | 553.50 | 537.75 | 548.55 | 548.55 | 28,126 |
| 03 Apr 2024 | 535.60 | 545.45 | 531.00 | 538.25 | 538.25 | 49,567 |
| 02 Apr 2024 | 531.45 | 547.00 | 525.35 | 540.80 | 540.80 | 60,729 |
| 01 Apr 2024 | 518.60 | 549.70 | 515.00 | 531.90 | 531.90 | 221,039 |
| 28 Mar 2024 | 481.45 | 539.40 | 481.45 | 525.85 | 525.85 | 786,534 |
| 27 Mar 2024 | 458.05 | 468.50 | 452.35 | 465.60 | 465.60 | 61,904 |
| 26 Mar 2024 | 458.00 | 465.00 | 450.70 | 457.85 | 457.85 | 99,177 |
| 22 Mar 2024 | 462.95 | 464.35 | 455.70 | 462.75 | 462.75 | 28,315 |
| 21 Mar 2024 | 469.55 | 473.95 | 456.10 | 457.95 | 457.95 | 84,783 |
| 20 Mar 2024 | 459.25 | 465.00 | 449.40 | 461.75 | 461.75 | 70,834 |
| 19 Mar 2024 | 463.85 | 463.85 | 451.55 | 453.10 | 453.10 | 22,130 |
| 18 Mar 2024 | 469.80 | 469.95 | 453.00 | 456.15 | 456.15 | 68,872 |
| 15 Mar 2024 | 472.85 | 473.55 | 450.35 | 465.45 | 465.45 | 140,479 |
| 14 Mar 2024 | 475.00 | 484.40 | 462.50 | 463.65 | 463.65 | 86,460 |
| 13 Mar 2024 | 492.20 | 494.35 | 462.00 | 471.00 | 471.00 | 134,723 |
| 12 Mar 2024 | 519.15 | 520.70 | 489.00 | 492.45 | 492.45 | 103,309 |
| 11 Mar 2024 | 528.00 | 531.60 | 515.50 | 518.15 | 518.15 | 15,281 |
| 07 Mar 2024 | 539.95 | 540.90 | 528.00 | 529.80 | 529.80 | 38,123 |
| 06 Mar 2024 | 551.65 | 551.65 | 538.60 | 541.20 | 541.20 | 45,311 |
| 05 Mar 2024 | 554.75 | 558.95 | 542.40 | 546.45 | 546.45 | 10,605 |
| 04 Mar 2024 | 555.00 | 562.95 | 549.85 | 559.75 | 559.75 | 20,923 |
| 01 Mar 2024 | 559.95 | 559.95 | 554.25 | 557.00 | 557.00 | 14,187 |
| 29 Feb 2024 | 558.35 | 558.35 | 546.00 | 552.60 | 552.60 | 17,607 |
| 28 Feb 2024 | 558.85 | 574.05 | 549.90 | 553.00 | 553.00 | 25,899 |
| 27 Feb 2024 | 563.70 | 570.00 | 556.00 | 558.85 | 558.85 | 28,642 |
| 26 Feb 2024 | 564.85 | 565.40 | 557.90 | 560.75 | 560.75 | 39,149 |
| 23 Feb 2024 | 553.95 | 574.05 | 550.00 | 560.35 | 560.35 | 102,434 |
| 22 Feb 2024 | 546.45 | 553.30 | 541.35 | 548.30 | 548.30 | 38,979 |
| 21 Feb 2024 | 547.20 | 552.85 | 541.10 | 543.50 | 543.50 | 68,083 |
| 20 Feb 2024 | 550.65 | 555.75 | 545.55 | 547.40 | 547.40 | 13,143 |
| 19 Feb 2024 | 547.00 | 561.90 | 547.00 | 552.50 | 552.50 | 58,904 |
| 16 Feb 2024 | 533.95 | 558.00 | 533.95 | 547.50 | 547.50 | 75,374 |
| 15 Feb 2024 | 532.05 | 547.40 | 532.05 | 533.85 | 533.85 | 36,087 |
| 14 Feb 2024 | 522.55 | 534.00 | 522.55 | 530.05 | 530.05 | 14,317 |
| 13 Feb 2024 | 520.35 | 542.00 | 520.35 | 531.25 | 531.25 | 20,826 |
| 12 Feb 2024 | 525.20 | 542.00 | 525.20 | 529.10 | 529.10 | 56,136 |
| 09 Feb 2024 | 542.00 | 547.75 | 529.70 | 532.05 | 532.05 | 57,442 |
| 08 Feb 2024 | 542.55 | 548.00 | 540.25 | 543.05 | 543.05 | 25,645 |
| 07 Feb 2024 | 547.05 | 555.55 | 541.05 | 542.35 | 542.35 | 40,993 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.