VIPIND.NS Historical Prices | VIP INDUSTRIES LTD. Stock

BSE

0.12% NSE

0.15%

VIP Industries Ltd. (VIPIND.NS)

-NSE

57.40 1.10(1.95%) 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	57.00	57.70	56.05	56.30	238,000	56.30
17 Jun, 2013	55.90	57.65	54.50	57.35	250,300	57.35
14 Jun, 2013	54.95	56.00	54.50	55.15	239,300	55.15
14-Jun-2013	1.00 Dividend
13 Jun, 2013	51.55	54.20	51.50	53.80	353,800	52.80
12 Jun, 2013	54.00	54.00	52.10	52.80	264,500	51.82
11 Jun, 2013	57.05	57.05	53.35	53.85	360,500	52.85
10 Jun, 2013	59.10	59.50	56.50	57.10	268,200	56.04
7 Jun, 2013	58.70	60.00	58.10	58.40	295,800	57.31
6 Jun, 2013	58.50	60.30	57.55	58.60	281,900	57.51
5 Jun, 2013	58.25	60.75	58.25	58.80	313,000	57.71
4 Jun, 2013	57.50	61.45	57.05	59.00	928,800	57.90
3 Jun, 2013	57.90	58.75	56.00	56.75	380,400	55.70
31 May, 2013	64.70	64.70	55.00	56.75	714,400	55.70
30 May, 2013	65.00	65.55	63.85	64.25	182,500	63.06
29 May, 2013	65.95	66.35	64.05	64.60	250,300	63.40
28 May, 2013	65.10	66.90	64.70	65.90	333,000	64.68
27 May, 2013	63.00	65.95	63.00	65.25	187,200	64.04
24 May, 2013	65.20	65.70	63.50	64.60	193,100	63.40
23 May, 2013	68.90	68.90	64.00	64.95	298,800	63.74
22 May, 2013	69.65	71.20	68.00	68.70	517,800	67.42
21 May, 2013	71.00	71.40	68.80	69.25	289,700	67.96
20 May, 2013	71.40	72.85	70.00	70.80	500,200	69.48
17 May, 2013	71.00	74.00	69.70	71.85	1,642,200	70.51
16 May, 2013	68.85	72.65	67.65	70.40	1,504,800	69.09
15 May, 2013	67.65	70.85	67.65	69.45	752,200	68.16
14 May, 2013	69.15	69.20	65.65	66.95	444,500	65.71
13 May, 2013	71.80	71.95	67.50	68.60	480,800	67.32
10 May, 2013	70.60	72.25	70.35	71.15	441,000	69.83
9 May, 2013	72.00	73.40	69.25	70.60	763,200	69.29
8 May, 2013	70.50	73.45	69.25	72.30	2,439,300	70.96
7 May, 2013	62.60	71.40	62.60	70.10	3,726,000	68.80
6 May, 2013	62.10	64.40	62.10	62.85	198,300	61.68
3 May, 2013	63.60	63.90	62.35	62.60	162,300	61.44
2 May, 2013	62.10	64.50	62.10	63.50	293,600	62.32
1 May, 2013	62.90	62.90	62.90	62.90	0	61.73
30 Apr, 2013	64.50	64.80	62.10	62.90	332,800	61.73
29 Apr, 2013	62.85	64.75	62.40	64.05	378,900	62.86
26 Apr, 2013	64.10	65.80	62.15	62.85	714,200	61.68
25 Apr, 2013	64.00	64.80	62.60	63.20	333,300	62.03
24 Apr, 2013	63.90	63.90	63.90	63.90	0	62.71
23 Apr, 2013	64.15	66.25	63.60	63.90	652,800	62.71
22 Apr, 2013	63.50	65.50	63.00	64.15	907,700	62.96
19 Apr, 2013	63.25	63.25	63.25	63.25	0	62.07
18 Apr, 2013	66.30	67.40	62.80	63.25	2,442,200	62.07
17 Apr, 2013	57.50	67.85	57.50	66.65	4,102,800	65.41
16 Apr, 2013	56.05	59.30	56.05	57.00	1,032,500	55.94
15 Apr, 2013	58.05	58.90	55.50	56.80	369,400	55.74
12 Apr, 2013	59.25	59.45	57.80	58.50	304,000	57.41
11 Apr, 2013	59.50	61.25	58.80	58.85	272,900	57.76
10 Apr, 2013	60.00	61.60	58.70	59.35	431,800	58.25
9 Apr, 2013	61.15	62.50	59.85	60.05	200,800	58.93
8 Apr, 2013	62.50	62.50	60.50	61.70	109,000	60.55
5 Apr, 2013	61.00	62.25	60.50	60.95	142,800	59.82
4 Apr, 2013	63.00	63.00	60.85	61.95	143,400	60.80
3 Apr, 2013	64.20	66.30	63.20	63.70	203,200	62.52
2 Apr, 2013	62.00	64.95	61.60	64.30	198,200	63.10
1 Apr, 2013	62.00	62.95	60.25	62.50	118,700	61.34
29 Mar, 2013	60.80	60.80	60.80	60.80	0	59.67
28 Mar, 2013	58.85	61.40	57.40	60.80	236,700	59.67
27 Mar, 2013	58.85	58.85	58.85	58.85	0	57.76
26 Mar, 2013	58.50	59.90	56.35	58.85	142,300	57.76
25 Mar, 2013	60.30	64.00	57.95	59.00	195,600	57.90
22 Mar, 2013	61.45	62.70	58.45	61.35	268,800	60.21
21 Mar, 2013	63.00	63.00	54.10	61.25	731,400	60.11
20 Mar, 2013	66.00	66.80	61.15	62.40	749,200	61.24
19 Mar, 2013	68.60	68.60	65.00	65.50	116,400	64.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On VIPIND.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

VIP Industries Ltd. (VIPIND.NS)