NSE - Free Realtime Quote INR
V.I.P. Industries Limited (VIPIND.NS)
343.85
+13.40
+(4.06%)
As of 12:41:01 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 335.00 | 347.50 | 334.20 | 343.85 | 343.85 | 764,078 |
| May 9, 2025 | 307.00 | 332.75 | 306.20 | 330.45 | 330.45 | 1,034,977 |
| May 8, 2025 | 325.00 | 335.00 | 307.35 | 316.05 | 316.05 | 1,197,979 |
| May 7, 2025 | 300.95 | 324.80 | 298.25 | 323.50 | 323.50 | 884,194 |
| May 6, 2025 | 320.95 | 321.00 | 303.10 | 305.05 | 305.05 | 350,034 |
| May 5, 2025 | 306.90 | 325.50 | 306.05 | 322.55 | 322.55 | 1,154,481 |
| May 2, 2025 | 305.95 | 312.90 | 301.00 | 307.35 | 307.35 | 304,390 |
| Apr 30, 2025 | 315.00 | 317.10 | 303.25 | 305.95 | 305.95 | 412,129 |
| Apr 29, 2025 | 311.95 | 321.95 | 308.00 | 317.95 | 317.95 | 618,914 |
| Apr 28, 2025 | 309.75 | 313.00 | 302.60 | 311.40 | 311.40 | 549,777 |
| Apr 25, 2025 | 317.00 | 318.15 | 301.85 | 309.60 | 309.60 | 807,385 |
| Apr 24, 2025 | 295.75 | 329.75 | 291.70 | 316.80 | 316.80 | 3,426,205 |
| Apr 23, 2025 | 293.40 | 298.90 | 285.20 | 294.60 | 294.60 | 499,402 |
| Apr 22, 2025 | 290.00 | 291.75 | 284.15 | 290.60 | 290.60 | 428,174 |
| Apr 21, 2025 | 286.95 | 291.10 | 283.10 | 289.10 | 289.10 | 585,522 |
| Apr 17, 2025 | 282.50 | 286.90 | 280.85 | 284.95 | 284.95 | 280,007 |
| Apr 16, 2025 | 276.90 | 284.20 | 275.20 | 282.25 | 282.25 | 492,717 |
| Apr 15, 2025 | 269.00 | 278.45 | 268.25 | 275.15 | 275.15 | 328,136 |
| Apr 11, 2025 | 266.90 | 268.90 | 261.65 | 267.20 | 267.20 | 259,886 |
| Apr 9, 2025 | 264.00 | 264.80 | 259.00 | 260.00 | 260.00 | 205,838 |
| Apr 8, 2025 | 267.00 | 270.25 | 260.20 | 265.00 | 265.00 | 267,104 |
| Apr 7, 2025 | 249.40 | 270.00 | 248.35 | 263.00 | 263.00 | 676,888 |
| Apr 4, 2025 | 281.70 | 282.90 | 266.00 | 268.35 | 268.35 | 746,538 |
| Apr 3, 2025 | 281.95 | 286.75 | 278.00 | 280.95 | 280.95 | 501,721 |
| Apr 2, 2025 | 281.30 | 285.05 | 274.15 | 282.20 | 282.20 | 710,734 |
| Apr 1, 2025 | 280.35 | 290.50 | 279.50 | 281.05 | 281.05 | 621,220 |
| Mar 28, 2025 | 288.50 | 296.00 | 278.30 | 279.70 | 279.70 | 1,227,719 |
| Mar 27, 2025 | 277.00 | 319.70 | 272.90 | 286.15 | 286.15 | 7,306,070 |
| Mar 26, 2025 | 288.80 | 288.80 | 277.50 | 279.05 | 279.05 | 547,310 |
| Mar 25, 2025 | 298.70 | 299.60 | 286.30 | 288.80 | 288.80 | 615,158 |
| Mar 24, 2025 | 296.95 | 305.95 | 295.00 | 297.25 | 297.25 | 733,002 |
| Mar 21, 2025 | 293.95 | 300.60 | 290.90 | 294.90 | 294.90 | 644,441 |
| Mar 20, 2025 | 298.00 | 301.15 | 289.35 | 292.40 | 292.40 | 734,068 |
| Mar 19, 2025 | 292.05 | 308.40 | 292.05 | 296.15 | 296.15 | 856,102 |
| Mar 18, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
| Mar 17, 2025 | 285.90 | 289.50 | 276.55 | 277.60 | 277.60 | 474,508 |
| Mar 13, 2025 | 285.20 | 289.45 | 281.80 | 283.50 | 283.50 | 434,748 |
| Mar 12, 2025 | 292.90 | 292.90 | 282.00 | 285.20 | 285.20 | 838,486 |
| Mar 11, 2025 | 294.90 | 297.45 | 289.25 | 290.35 | 290.35 | 551,927 |
| Mar 10, 2025 | 315.20 | 318.95 | 296.60 | 299.00 | 299.00 | 482,056 |
| Mar 7, 2025 | 306.00 | 317.15 | 304.80 | 314.40 | 314.40 | 604,125 |
| Mar 6, 2025 | 308.45 | 315.70 | 305.50 | 306.95 | 306.95 | 417,251 |
| Mar 5, 2025 | 301.15 | 307.30 | 299.55 | 304.90 | 304.90 | 312,531 |
| Mar 4, 2025 | 291.30 | 303.10 | 291.30 | 299.75 | 299.75 | 427,414 |
| Mar 3, 2025 | 304.05 | 316.00 | 287.90 | 294.70 | 294.70 | 544,346 |
| Feb 28, 2025 | 315.50 | 321.30 | 300.00 | 302.55 | 302.55 | 661,745 |
| Feb 27, 2025 | 320.00 | 322.65 | 309.00 | 315.50 | 315.50 | 522,076 |
| Feb 25, 2025 | 327.85 | 329.70 | 319.00 | 321.05 | 321.05 | 147,937 |
| Feb 24, 2025 | 324.00 | 328.50 | 316.00 | 326.65 | 326.65 | 225,005 |
| Feb 21, 2025 | 333.85 | 342.95 | 320.00 | 324.70 | 324.70 | 320,603 |
| Feb 20, 2025 | 330.50 | 334.70 | 322.10 | 332.15 | 332.15 | 358,927 |
| Feb 19, 2025 | 328.65 | 333.70 | 322.60 | 328.85 | 328.85 | 276,417 |
| Feb 18, 2025 | 335.60 | 338.80 | 322.60 | 324.65 | 324.65 | 436,172 |
| Feb 17, 2025 | 347.55 | 352.15 | 330.00 | 338.25 | 338.25 | 458,720 |
| Feb 14, 2025 | 352.30 | 356.50 | 339.15 | 347.50 | 347.50 | 348,988 |
| Feb 13, 2025 | 365.00 | 367.15 | 350.05 | 350.50 | 350.50 | 334,903 |
| Feb 12, 2025 | 369.80 | 372.90 | 352.50 | 360.70 | 360.70 | 335,191 |
| Feb 11, 2025 | 374.45 | 376.30 | 358.35 | 369.10 | 369.10 | 237,494 |
| Feb 10, 2025 | 389.00 | 390.85 | 371.20 | 374.45 | 374.45 | 228,608 |
| Feb 7, 2025 | 393.15 | 395.70 | 385.00 | 389.00 | 389.00 | 199,309 |
| Feb 6, 2025 | 394.70 | 398.70 | 390.05 | 393.15 | 393.15 | 223,408 |
| Feb 5, 2025 | 386.90 | 398.50 | 384.95 | 394.80 | 394.80 | 383,225 |
| Feb 4, 2025 | 383.60 | 387.00 | 377.90 | 384.95 | 384.95 | 367,454 |
| Feb 3, 2025 | 379.00 | 390.30 | 374.20 | 383.60 | 383.60 | 423,422 |
| Feb 1, 2025 | 376.00 | 384.50 | 371.20 | 379.95 | 379.95 | 370,432 |
| Jan 31, 2025 | 371.05 | 376.45 | 369.05 | 372.10 | 372.10 | 826,439 |
| Jan 30, 2025 | 371.75 | 375.30 | 366.05 | 371.05 | 371.05 | 398,589 |
| Jan 29, 2025 | 360.75 | 379.00 | 350.05 | 373.75 | 373.75 | 1,811,447 |
| Jan 28, 2025 | 360.00 | 374.75 | 355.05 | 366.25 | 366.25 | 594,010 |
| Jan 27, 2025 | 384.95 | 385.30 | 365.60 | 375.10 | 375.10 | 338,667 |
| Jan 24, 2025 | 392.10 | 397.50 | 380.40 | 381.45 | 381.45 | 225,403 |
| Jan 23, 2025 | 394.60 | 404.90 | 390.85 | 392.10 | 392.10 | 289,338 |
| Jan 22, 2025 | 401.80 | 404.00 | 381.00 | 393.70 | 393.70 | 544,404 |
| Jan 21, 2025 | 410.20 | 413.80 | 398.70 | 400.80 | 400.80 | 297,270 |
| Jan 20, 2025 | 407.45 | 411.05 | 403.30 | 408.15 | 408.15 | 298,417 |
| Jan 17, 2025 | 410.00 | 410.15 | 403.25 | 407.45 | 407.45 | 218,602 |
| Jan 16, 2025 | 400.60 | 416.00 | 400.60 | 406.85 | 406.85 | 748,278 |
| Jan 15, 2025 | 432.95 | 434.10 | 401.00 | 402.60 | 402.60 | 817,658 |
| Jan 14, 2025 | 427.20 | 438.05 | 427.20 | 431.75 | 431.75 | 192,201 |
| Jan 13, 2025 | 449.00 | 453.70 | 423.10 | 424.55 | 424.55 | 323,714 |
| Jan 10, 2025 | 463.60 | 464.90 | 450.00 | 453.95 | 453.95 | 241,896 |
| Jan 9, 2025 | 476.10 | 480.95 | 461.10 | 463.60 | 463.60 | 163,687 |
| Jan 8, 2025 | 480.00 | 482.00 | 475.00 | 477.50 | 477.50 | 176,350 |
| Jan 7, 2025 | 480.00 | 484.75 | 474.05 | 482.45 | 482.45 | 150,068 |
| Jan 6, 2025 | 488.65 | 488.65 | 471.50 | 477.20 | 477.20 | 299,822 |
| Jan 3, 2025 | 482.00 | 497.70 | 479.35 | 488.65 | 488.65 | 1,498,761 |
| Jan 2, 2025 | 485.30 | 485.30 | 475.00 | 483.50 | 483.50 | 258,364 |
| Jan 1, 2025 | 484.50 | 487.90 | 479.05 | 483.05 | 483.05 | 262,108 |
| Dec 31, 2024 | 475.65 | 491.15 | 474.25 | 480.15 | 480.15 | 846,813 |
| Dec 30, 2024 | 477.60 | 485.90 | 471.55 | 482.90 | 482.90 | 247,323 |
| Dec 27, 2024 | 468.55 | 479.45 | 468.55 | 477.65 | 477.65 | 233,695 |
| Dec 26, 2024 | 473.45 | 475.05 | 466.10 | 468.25 | 468.25 | 458,961 |
| Dec 24, 2024 | 472.00 | 476.50 | 465.00 | 472.40 | 472.40 | 183,753 |
| Dec 23, 2024 | 465.80 | 472.40 | 455.25 | 470.45 | 470.45 | 344,932 |
| Dec 20, 2024 | 483.00 | 486.00 | 458.80 | 463.85 | 463.85 | 318,907 |
| Dec 19, 2024 | 477.00 | 485.80 | 474.55 | 483.60 | 483.60 | 311,465 |
| Dec 18, 2024 | 475.80 | 491.00 | 470.20 | 484.50 | 484.50 | 483,453 |
| Dec 17, 2024 | 475.50 | 483.95 | 472.10 | 476.50 | 476.50 | 414,024 |
| Dec 16, 2024 | 469.90 | 477.00 | 468.30 | 472.20 | 472.20 | 249,392 |
| Dec 13, 2024 | 479.35 | 479.35 | 466.65 | 469.90 | 469.90 | 508,034 |
| Dec 12, 2024 | 490.00 | 491.90 | 475.15 | 477.00 | 477.00 | 221,522 |
| Dec 11, 2024 | 482.55 | 491.50 | 481.60 | 489.95 | 489.95 | 400,448 |
| Dec 10, 2024 | 507.95 | 514.70 | 480.00 | 481.55 | 481.55 | 1,436,610 |
| Dec 9, 2024 | 498.00 | 510.55 | 497.95 | 505.55 | 505.55 | 293,202 |
| Dec 6, 2024 | 503.90 | 504.25 | 493.60 | 497.60 | 497.60 | 224,158 |
| Dec 5, 2024 | 503.85 | 508.25 | 499.00 | 501.50 | 501.50 | 190,066 |
| Dec 4, 2024 | 524.00 | 524.00 | 501.00 | 503.85 | 503.85 | 390,704 |
| Dec 3, 2024 | 517.00 | 522.50 | 512.60 | 519.90 | 519.90 | 285,754 |
| Dec 2, 2024 | 512.05 | 516.60 | 508.00 | 514.30 | 514.30 | 285,852 |
| Nov 29, 2024 | 495.00 | 520.80 | 495.00 | 514.85 | 514.85 | 1,075,873 |
| Nov 28, 2024 | 495.00 | 505.50 | 492.35 | 500.20 | 500.20 | 296,533 |
| Nov 27, 2024 | 493.20 | 500.00 | 491.25 | 494.90 | 494.90 | 185,525 |
| Nov 26, 2024 | 491.20 | 498.20 | 491.20 | 495.25 | 495.25 | 200,269 |
| Nov 25, 2024 | 504.00 | 507.30 | 493.10 | 499.00 | 499.00 | 438,024 |
| Nov 22, 2024 | 489.45 | 509.40 | 481.85 | 501.45 | 501.45 | 887,820 |
| Nov 21, 2024 | 459.00 | 502.00 | 459.00 | 493.40 | 493.40 | 3,399,624 |
| Nov 19, 2024 | 465.95 | 469.90 | 456.95 | 460.10 | 460.10 | 197,279 |
| Nov 18, 2024 | 467.95 | 472.70 | 461.00 | 463.75 | 463.75 | 248,040 |
| Nov 14, 2024 | 463.25 | 474.80 | 462.05 | 466.55 | 466.55 | 433,413 |
| Nov 13, 2024 | 471.00 | 472.05 | 458.05 | 461.90 | 461.90 | 769,404 |
| Nov 12, 2024 | 469.85 | 479.70 | 464.10 | 471.55 | 471.55 | 437,195 |
| Nov 11, 2024 | 469.15 | 475.40 | 462.35 | 465.15 | 465.15 | 329,315 |
| Nov 8, 2024 | 478.40 | 478.40 | 462.65 | 469.15 | 469.15 | 464,627 |
| Nov 7, 2024 | 484.25 | 487.00 | 475.00 | 476.95 | 476.95 | 145,939 |
| Nov 6, 2024 | 480.00 | 489.80 | 476.20 | 484.50 | 484.50 | 231,467 |
| Nov 5, 2024 | 477.75 | 486.60 | 474.00 | 478.00 | 478.00 | 231,896 |
| Nov 4, 2024 | 483.00 | 483.45 | 471.20 | 475.55 | 475.55 | 221,591 |
| Nov 1, 2024 | 484.00 | 486.50 | 478.00 | 483.30 | 483.30 | 61,394 |
| Oct 31, 2024 | 475.00 | 481.70 | 472.55 | 477.85 | 477.85 | 191,084 |
| Oct 30, 2024 | 476.00 | 486.95 | 471.70 | 480.05 | 480.05 | 315,109 |
| Oct 29, 2024 | 474.00 | 478.00 | 463.00 | 475.85 | 475.85 | 293,563 |
| Oct 28, 2024 | 465.00 | 485.60 | 462.15 | 474.65 | 474.65 | 615,097 |
| Oct 25, 2024 | 472.80 | 475.55 | 447.00 | 461.20 | 461.20 | 921,690 |
| Oct 24, 2024 | 480.00 | 497.50 | 469.00 | 471.65 | 471.65 | 2,295,421 |
| Oct 23, 2024 | 487.60 | 514.80 | 473.60 | 508.10 | 508.10 | 805,276 |
| Oct 22, 2024 | 506.00 | 509.85 | 478.05 | 482.00 | 482.00 | 580,084 |
| Oct 21, 2024 | 520.30 | 525.75 | 505.05 | 507.80 | 507.80 | 477,982 |
| Oct 18, 2024 | 515.00 | 522.15 | 505.30 | 520.20 | 520.20 | 432,455 |
| Oct 17, 2024 | 528.55 | 531.40 | 512.00 | 514.95 | 514.95 | 468,468 |
| Oct 16, 2024 | 530.45 | 536.45 | 521.65 | 524.00 | 524.00 | 414,786 |
| Oct 15, 2024 | 539.70 | 539.90 | 526.10 | 527.30 | 527.30 | 441,441 |
| Oct 14, 2024 | 546.95 | 548.60 | 534.30 | 535.95 | 535.95 | 375,511 |
| Oct 11, 2024 | 560.00 | 560.00 | 545.00 | 547.45 | 547.45 | 471,150 |
| Oct 10, 2024 | 553.75 | 564.00 | 546.55 | 559.75 | 559.75 | 646,735 |
| Oct 9, 2024 | 542.90 | 558.60 | 539.55 | 554.90 | 554.90 | 906,320 |
| Oct 8, 2024 | 526.80 | 545.50 | 521.80 | 543.50 | 543.50 | 1,336,792 |
| Oct 7, 2024 | 564.00 | 566.95 | 518.05 | 526.80 | 526.80 | 2,550,704 |
| Oct 4, 2024 | 536.40 | 568.00 | 516.35 | 563.80 | 563.80 | 8,559,385 |
| Oct 3, 2024 | 531.70 | 547.20 | 520.05 | 522.60 | 522.60 | 936,525 |
| Oct 1, 2024 | 539.00 | 545.90 | 530.20 | 539.00 | 539.00 | 746,356 |
| Sep 30, 2024 | 555.00 | 556.00 | 534.00 | 538.05 | 538.05 | 1,027,814 |
| Sep 27, 2024 | 551.40 | 568.70 | 546.00 | 555.25 | 555.25 | 1,350,237 |
| Sep 26, 2024 | 564.75 | 571.60 | 546.00 | 548.05 | 548.05 | 1,058,817 |
| Sep 25, 2024 | 580.00 | 581.75 | 562.50 | 567.10 | 567.10 | 1,448,895 |
| Sep 24, 2024 | 582.00 | 589.75 | 566.50 | 579.75 | 579.75 | 10,512,072 |
| Sep 23, 2024 | 502.80 | 564.80 | 502.80 | 556.85 | 556.85 | 10,662,239 |
| Sep 20, 2024 | 502.00 | 506.20 | 496.75 | 498.80 | 498.80 | 374,770 |
| Sep 19, 2024 | 499.00 | 517.50 | 493.00 | 500.70 | 500.70 | 1,682,638 |
| Sep 18, 2024 | 499.50 | 503.70 | 493.00 | 496.75 | 496.75 | 394,491 |
| Sep 17, 2024 | 507.00 | 507.00 | 492.00 | 497.15 | 497.15 | 503,965 |
| Sep 16, 2024 | 506.00 | 517.30 | 503.00 | 504.85 | 504.85 | 962,805 |
| Sep 13, 2024 | 491.00 | 509.70 | 490.35 | 502.95 | 502.95 | 1,115,655 |
| Sep 12, 2024 | 497.10 | 497.10 | 486.35 | 489.80 | 489.80 | 703,771 |
| Sep 11, 2024 | 506.90 | 506.90 | 490.00 | 492.15 | 492.15 | 313,225 |
| Sep 10, 2024 | 506.65 | 514.70 | 501.30 | 503.45 | 503.45 | 857,469 |
| Sep 9, 2024 | 499.05 | 510.00 | 488.35 | 503.40 | 503.40 | 773,857 |
| Sep 6, 2024 | 517.05 | 517.90 | 497.35 | 500.45 | 500.45 | 661,653 |
| Sep 5, 2024 | 491.00 | 518.00 | 490.95 | 514.85 | 514.85 | 2,500,215 |
| Sep 4, 2024 | 483.00 | 493.65 | 481.05 | 491.00 | 491.00 | 391,391 |
| Sep 3, 2024 | 490.00 | 497.80 | 486.20 | 489.20 | 489.20 | 498,922 |
| Sep 2, 2024 | 489.00 | 495.50 | 483.15 | 490.15 | 490.15 | 781,555 |
| Aug 30, 2024 | 482.80 | 490.90 | 474.65 | 486.75 | 486.75 | 753,826 |
| Aug 29, 2024 | 466.10 | 493.75 | 466.10 | 478.40 | 478.40 | 2,801,991 |
| Aug 28, 2024 | 463.00 | 466.00 | 458.75 | 462.40 | 462.40 | 1,246,441 |
| Aug 27, 2024 | 463.75 | 469.00 | 460.10 | 465.80 | 465.80 | 322,156 |
| Aug 26, 2024 | 462.00 | 465.40 | 460.80 | 462.65 | 462.65 | 216,603 |
| Aug 23, 2024 | 464.00 | 466.95 | 457.65 | 461.80 | 461.80 | 294,202 |
| Aug 22, 2024 | 462.50 | 469.45 | 460.65 | 465.10 | 465.10 | 287,287 |
| Aug 21, 2024 | 457.00 | 463.00 | 455.55 | 461.75 | 461.75 | 272,007 |
| Aug 20, 2024 | 452.00 | 458.30 | 449.40 | 455.75 | 455.75 | 217,158 |
| Aug 19, 2024 | 438.00 | 452.20 | 438.00 | 450.40 | 450.40 | 271,518 |
| Aug 16, 2024 | 434.75 | 440.85 | 431.00 | 437.70 | 437.70 | 204,689 |
| Aug 14, 2024 | 442.25 | 443.40 | 429.60 | 432.10 | 432.10 | 332,870 |
| Aug 13, 2024 | 445.50 | 447.05 | 438.00 | 440.05 | 440.05 | 175,275 |
| Aug 12, 2024 | 449.50 | 449.70 | 443.30 | 444.80 | 444.80 | 230,610 |
| Aug 9, 2024 | 457.00 | 457.30 | 448.25 | 449.75 | 449.75 | 158,731 |
| Aug 8, 2024 | 450.00 | 454.25 | 446.55 | 448.15 | 448.15 | 262,820 |
| Aug 7, 2024 | 439.95 | 463.90 | 433.00 | 451.30 | 451.30 | 1,554,003 |
| Aug 6, 2024 | 445.60 | 457.00 | 442.00 | 444.20 | 444.20 | 255,709 |
| Aug 5, 2024 | 451.95 | 458.30 | 441.30 | 449.65 | 449.65 | 434,087 |
| Aug 2, 2024 | 463.85 | 465.10 | 454.05 | 454.85 | 454.85 | 519,498 |
| Aug 1, 2024 | 466.90 | 474.00 | 466.00 | 466.55 | 466.55 | 173,919 |
| Jul 31, 2024 | 470.00 | 473.55 | 464.60 | 465.45 | 465.45 | 325,852 |
| Jul 30, 2024 | 468.40 | 475.00 | 465.95 | 469.45 | 469.45 | 257,448 |
| Jul 29, 2024 | 472.00 | 473.40 | 466.90 | 467.90 | 467.90 | 237,287 |
| Jul 26, 2024 | 465.05 | 473.40 | 465.05 | 471.05 | 471.05 | 239,763 |
| Jul 25, 2024 | 473.00 | 474.70 | 469.00 | 470.95 | 470.95 | 148,669 |
| Jul 24, 2024 | 466.00 | 476.00 | 461.40 | 474.30 | 474.30 | 615,059 |
| Jul 23, 2024 | 458.25 | 470.00 | 451.50 | 466.20 | 466.20 | 500,860 |
| Jul 22, 2024 | 463.95 | 463.95 | 455.10 | 458.25 | 458.25 | 278,835 |
| Jul 19, 2024 | 474.90 | 474.90 | 461.00 | 463.95 | 463.95 | 285,237 |
| Jul 18, 2024 | 480.00 | 480.00 | 470.40 | 472.55 | 472.55 | 163,652 |
| Jul 16, 2024 | 477.95 | 484.45 | 476.75 | 479.05 | 479.05 | 446,206 |
| Jul 15, 2024 | 475.80 | 492.00 | 468.10 | 476.80 | 476.80 | 1,539,119 |
| Jul 12, 2024 | 470.70 | 474.00 | 457.95 | 465.90 | 465.90 | 587,609 |
| Jul 11, 2024 | 472.00 | 475.00 | 466.70 | 468.35 | 468.35 | 230,735 |
| Jul 10, 2024 | 473.90 | 474.90 | 463.00 | 468.40 | 468.40 | 542,641 |
| Jul 9, 2024 | 479.40 | 479.40 | 472.50 | 473.65 | 473.65 | 210,081 |
| Jul 8, 2024 | 481.75 | 483.30 | 475.30 | 476.25 | 476.25 | 252,147 |
| Jul 5, 2024 | 478.30 | 487.95 | 478.05 | 481.75 | 481.75 | 410,499 |
| Jul 4, 2024 | 479.70 | 480.95 | 475.50 | 478.30 | 478.30 | 157,716 |
| Jul 3, 2024 | 477.70 | 479.60 | 470.75 | 477.75 | 477.75 | 222,926 |
| Jul 2, 2024 | 484.00 | 487.00 | 475.00 | 476.55 | 476.55 | 421,801 |
| Jul 1, 2024 | 485.95 | 487.95 | 481.75 | 483.65 | 483.65 | 237,970 |
| Jun 28, 2024 | 485.50 | 489.95 | 483.10 | 485.05 | 485.05 | 326,820 |
| Jun 27, 2024 | 484.00 | 491.00 | 483.00 | 483.70 | 483.70 | 491,927 |
| Jun 26, 2024 | 476.70 | 488.00 | 475.05 | 482.65 | 482.65 | 812,709 |
| Jun 25, 2024 | 487.45 | 489.95 | 474.30 | 476.25 | 476.25 | 610,868 |
| Jun 24, 2024 | 494.00 | 500.50 | 484.40 | 485.75 | 485.75 | 1,032,376 |
| Jun 21, 2024 | 478.00 | 504.00 | 475.05 | 489.95 | 489.95 | 1,980,202 |
| Jun 20, 2024 | 475.00 | 477.50 | 469.00 | 472.05 | 472.05 | 2,489,486 |
| Jun 19, 2024 | 476.90 | 477.80 | 472.00 | 473.40 | 473.40 | 356,640 |
| Jun 18, 2024 | 475.00 | 478.00 | 471.45 | 474.55 | 474.55 | 282,143 |
| Jun 14, 2024 | 477.95 | 479.00 | 470.50 | 472.85 | 472.85 | 431,093 |
| Jun 13, 2024 | 480.00 | 480.00 | 474.10 | 474.95 | 474.95 | 326,613 |
| Jun 12, 2024 | 485.50 | 488.40 | 476.00 | 477.20 | 477.20 | 550,125 |
| Jun 11, 2024 | 498.00 | 499.00 | 481.45 | 484.55 | 484.55 | 375,192 |
| Jun 10, 2024 | 483.00 | 504.45 | 482.95 | 491.75 | 491.75 | 881,236 |
| Jun 7, 2024 | 485.95 | 499.90 | 481.85 | 483.85 | 483.85 | 467,663 |
| Jun 6, 2024 | 491.20 | 494.90 | 482.45 | 484.90 | 484.90 | 468,834 |
| Jun 5, 2024 | 474.70 | 493.75 | 461.15 | 491.20 | 491.20 | 470,540 |
| Jun 4, 2024 | 486.30 | 486.90 | 428.50 | 455.90 | 455.90 | 623,757 |
| Jun 3, 2024 | 495.00 | 500.00 | 485.00 | 486.30 | 486.30 | 271,596 |
| May 31, 2024 | 492.00 | 497.60 | 485.00 | 486.55 | 486.55 | 232,433 |
| May 30, 2024 | 500.05 | 505.05 | 490.00 | 493.50 | 493.50 | 142,548 |
| May 29, 2024 | 505.95 | 509.00 | 500.00 | 500.55 | 500.55 | 157,354 |
| May 28, 2024 | 512.95 | 514.65 | 504.60 | 508.60 | 508.60 | 790,249 |
| May 27, 2024 | 513.55 | 520.05 | 501.95 | 512.30 | 512.30 | 440,254 |
| May 24, 2024 | 518.00 | 526.40 | 513.05 | 513.90 | 513.90 | 236,360 |
| May 23, 2024 | 524.50 | 524.50 | 516.10 | 517.65 | 517.65 | 562,486 |
| May 22, 2024 | 531.60 | 533.00 | 515.00 | 517.05 | 517.05 | 204,587 |
| May 21, 2024 | 534.85 | 539.90 | 523.50 | 527.70 | 527.70 | 412,564 |
| May 17, 2024 | 513.00 | 527.00 | 510.00 | 521.85 | 521.85 | 308,358 |
| May 16, 2024 | 510.35 | 513.70 | 506.40 | 510.10 | 510.10 | 165,667 |
| May 15, 2024 | 503.40 | 515.00 | 503.00 | 504.85 | 504.85 | 186,343 |
| May 14, 2024 | 509.00 | 513.45 | 500.00 | 501.90 | 501.90 | 294,831 |
| May 13, 2024 | 506.00 | 518.25 | 495.05 | 509.70 | 509.70 | 1,077,389 |
Related Tickers
SAFARI.NS Safari Industries (India) Limited
2,100.70
+0.19%
RELAXO.NS Relaxo Footwears Limited
418.60
+4.17%
BATAINDIA.NS Bata India Limited
1,209.00
+1.10%
KHADIM.NS Khadim India Limited
275.95
+4.54%
SREEL.NS Sreeleathers Limited
238.70
+5.62%
BATAINDIA.BO Bata India Limited
1,207.10
+0.90%
LIBERTSHOE.NS Liberty Shoes Ltd.
414.10
+4.81%
CAMPUS.NS Campus Activewear Limited
248.21
+3.24%
ONON On Holding AG
49.42
-0.60%
CROX Crocs, Inc.
109.77
-0.80%