Price Data Selection & Download
VIP Industries Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore VIP Industries intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹774.60
March 31, 2022
NSE Exchange
Share Price All Time Low
₹3.38
April 01, 2003
NSE Exchange
Highest Volume Trading Day
53,981,784
August 04, 2010 • ₹97.77
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
VIPIND daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹300.15 | ₹301.75 | ₹294.75 | ₹296.35 | 328,674 |
| 2026-05-26 | ₹306.00 | ₹308.90 | ₹300.20 | ₹301.75 | 221,467 |
| 2026-05-25 | ₹305.10 | ₹314.00 | ₹303.40 | ₹306.85 | 1,064,632 |
| 2026-05-22 | ₹300.10 | ₹304.00 | ₹296.00 | ₹303.20 | 334,421 |
| 2026-05-21 | ₹300.45 | ₹302.95 | ₹296.35 | ₹300.05 | 312,251 |
| 2026-05-20 | ₹294.80 | ₹301.10 | ₹286.35 | ₹300.05 | 368,074 |
| 2026-05-19 | ₹294.70 | ₹298.85 | ₹288.40 | ₹294.25 | 431,384 |
| 2026-05-18 | ₹288.00 | ₹297.80 | ₹278.25 | ₹292.45 | 1,563,344 |
| 2026-05-15 | ₹292.30 | ₹305.55 | ₹290.00 | ₹302.55 | 611,627 |
| 2026-05-14 | ₹294.15 | ₹295.90 | ₹285.85 | ₹292.05 | 323,899 |
| 2026-05-13 | ₹298.90 | ₹298.90 | ₹292.15 | ₹293.05 | 283,333 |
| 2026-05-12 | ₹297.00 | ₹303.00 | ₹292.00 | ₹298.90 | 650,276 |
| 2026-05-11 | ₹307.55 | ₹307.55 | ₹296.00 | ₹297.05 | 432,052 |
| 2026-05-08 | ₹324.00 | ₹324.00 | ₹308.00 | ₹309.00 | 694,876 |
| 2026-05-07 | ₹303.00 | ₹332.50 | ₹303.00 | ₹322.80 | 2,915,914 |
| 2026-05-06 | ₹296.50 | ₹307.80 | ₹293.50 | ₹301.45 | 1,664,938 |
| 2026-05-05 | ₹296.50 | ₹296.50 | ₹292.85 | ₹295.05 | 142,823 |
| 2026-05-04 | ₹298.90 | ₹300.65 | ₹294.15 | ₹296.05 | 235,021 |
| 2026-04-30 | ₹296.60 | ₹298.95 | ₹292.05 | ₹296.25 | 245,598 |
| 2026-04-29 | ₹296.70 | ₹308.80 | ₹295.00 | ₹296.35 | 736,041 |
| 2026-04-28 | ₹300.05 | ₹303.00 | ₹292.30 | ₹294.60 | 368,289 |
| 2026-04-27 | ₹300.00 | ₹306.10 | ₹298.90 | ₹300.00 | 214,780 |
| 2026-04-24 | ₹311.50 | ₹311.75 | ₹298.05 | ₹299.30 | 484,904 |
| 2026-04-23 | ₹314.55 | ₹317.40 | ₹310.00 | ₹310.80 | 224,737 |
| 2026-04-22 | ₹319.50 | ₹321.95 | ₹313.45 | ₹314.35 | 442,987 |
| 2026-04-21 | ₹321.50 | ₹324.90 | ₹318.00 | ₹319.50 | 150,491 |
| 2026-04-20 | ₹320.30 | ₹325.00 | ₹313.30 | ₹320.75 | 373,877 |
| 2026-04-17 | ₹322.00 | ₹324.00 | ₹317.10 | ₹320.30 | 246,831 |
| 2026-04-16 | ₹325.10 | ₹328.55 | ₹320.00 | ₹322.00 | 146,357 |
| 2026-04-15 | ₹320.55 | ₹325.55 | ₹317.45 | ₹322.75 | 273,701 |
| 2026-04-13 | ₹323.00 | ₹323.00 | ₹313.10 | ₹315.40 | 155,302 |
| 2026-04-10 | ₹319.05 | ₹330.45 | ₹318.05 | ₹324.40 | 217,723 |
| 2026-04-09 | ₹330.15 | ₹330.50 | ₹315.80 | ₹318.65 | 134,514 |
| 2026-04-08 | ₹322.95 | ₹331.00 | ₹315.15 | ₹326.20 | 336,557 |
| 2026-04-07 | ₹314.60 | ₹316.20 | ₹309.00 | ₹313.35 | 119,924 |
| 2026-04-06 | ₹315.00 | ₹317.85 | ₹309.35 | ₹315.00 | 113,926 |
| 2026-04-02 | ₹308.25 | ₹320.80 | ₹304.90 | ₹316.55 | 94,407 |
| 2026-04-01 | ₹306.95 | ₹322.90 | ₹306.95 | ₹316.25 | 192,240 |
| 2026-03-30 | ₹319.05 | ₹319.05 | ₹300.10 | ₹302.25 | 349,499 |
| 2026-03-27 | ₹323.00 | ₹325.25 | ₹308.80 | ₹319.15 | 403,278 |
| 2026-03-25 | ₹321.30 | ₹331.30 | ₹319.50 | ₹325.25 | 698,192 |
| 2026-03-24 | ₹322.95 | ₹324.65 | ₹314.80 | ₹319.95 | 374,753 |
| 2026-03-23 | ₹336.65 | ₹336.70 | ₹315.85 | ₹319.10 | 569,525 |
| 2026-03-20 | ₹323.55 | ₹349.75 | ₹322.00 | ₹336.65 | 409,941 |
| 2026-03-19 | ₹334.00 | ₹336.10 | ₹322.05 | ₹323.55 | 103,244 |
| 2026-03-18 | ₹332.55 | ₹341.95 | ₹332.55 | ₹336.95 | 768,821 |
| 2026-03-17 | ₹338.25 | ₹339.95 | ₹331.25 | ₹332.30 | 144,831 |
| 2026-03-16 | ₹337.75 | ₹340.00 | ₹332.10 | ₹337.50 | 167,903 |
| 2026-03-13 | ₹346.00 | ₹347.30 | ₹336.25 | ₹337.75 | 178,740 |
| 2026-03-12 | ₹348.20 | ₹355.20 | ₹343.35 | ₹347.55 | 228,108 |
| 2026-03-11 | ₹360.00 | ₹366.45 | ₹347.90 | ₹350.50 | 249,514 |
| 2026-03-10 | ₹358.20 | ₹364.90 | ₹355.20 | ₹363.55 | 242,651 |
| 2026-03-09 | ₹361.00 | ₹362.95 | ₹343.10 | ₹354.15 | 173,004 |
| 2026-03-06 | ₹359.05 | ₹371.20 | ₹357.25 | ₹366.40 | 155,409 |
| 2026-03-05 | ₹358.00 | ₹362.75 | ₹353.70 | ₹361.70 | 143,744 |
| 2026-03-04 | ₹346.00 | ₹357.95 | ₹341.00 | ₹355.10 | 138,439 |
| 2026-03-02 | ₹340.00 | ₹359.30 | ₹340.00 | ₹352.35 | 164,238 |
| 2026-02-27 | ₹360.55 | ₹363.70 | ₹355.75 | ₹357.55 | 172,773 |
| 2026-02-26 | ₹360.10 | ₹365.45 | ₹354.40 | ₹359.70 | 285,746 |
| 2026-02-25 | ₹366.25 | ₹367.95 | ₹359.55 | ₹361.10 | 102,740 |
| 2026-02-24 | ₹369.00 | ₹369.00 | ₹361.85 | ₹366.25 | 110,875 |
| 2026-02-23 | ₹370.00 | ₹374.20 | ₹366.50 | ₹372.20 | 104,901 |
| 2026-02-20 | ₹356.00 | ₹371.00 | ₹354.80 | ₹368.00 | 368,844 |
| 2026-02-19 | ₹370.30 | ₹372.30 | ₹350.70 | ₹355.65 | 245,383 |
| 2026-02-18 | ₹382.00 | ₹383.80 | ₹367.65 | ₹370.85 | 203,113 |
| 2026-02-17 | ₹378.00 | ₹384.45 | ₹371.15 | ₹382.15 | 271,773 |
| 2026-02-16 | ₹387.00 | ₹387.60 | ₹377.20 | ₹380.05 | 172,515 |
| 2026-02-13 | ₹374.70 | ₹392.00 | ₹371.50 | ₹390.20 | 224,580 |
| 2026-02-12 | ₹387.70 | ₹391.45 | ₹378.10 | ₹380.40 | 169,485 |
| 2026-02-11 | ₹401.05 | ₹403.90 | ₹386.00 | ₹391.05 | 232,596 |
| 2026-02-10 | ₹384.15 | ₹405.00 | ₹384.15 | ₹401.05 | 420,749 |
| 2026-02-09 | ₹382.00 | ₹388.25 | ₹380.10 | ₹383.90 | 114,537 |
| 2026-02-06 | ₹382.70 | ₹389.50 | ₹377.00 | ₹385.70 | 122,710 |
| 2026-02-05 | ₹373.35 | ₹389.90 | ₹370.05 | ₹386.15 | 153,605 |
| 2026-02-04 | ₹375.10 | ₹378.00 | ₹368.30 | ₹375.10 | 132,627 |
| 2026-02-03 | ₹390.70 | ₹390.70 | ₹374.85 | ₹376.20 | 132,181 |
| 2026-02-02 | ₹367.90 | ₹380.00 | ₹358.50 | ₹370.00 | 81,975 |
| 2026-02-01 | ₹374.90 | ₹375.90 | ₹369.30 | ₹370.20 | 61,152 |
| 2026-01-30 | ₹356.00 | ₹379.95 | ₹353.35 | ₹375.20 | 242,807 |
| 2026-01-29 | ₹360.00 | ₹362.05 | ₹353.65 | ₹360.45 | 184,262 |
| 2026-01-28 | ₹345.00 | ₹364.90 | ₹345.00 | ₹362.50 | 220,651 |
| 2026-01-27 | ₹348.10 | ₹348.80 | ₹335.05 | ₹341.85 | 223,726 |
| 2026-01-23 | ₹350.00 | ₹352.60 | ₹344.05 | ₹348.80 | 153,900 |
| 2026-01-22 | ₹349.90 | ₹355.00 | ₹342.05 | ₹351.70 | 189,707 |
| 2026-01-21 | ₹347.45 | ₹353.40 | ₹343.45 | ₹347.20 | 306,046 |
| 2026-01-20 | ₹359.05 | ₹362.45 | ₹347.20 | ₹351.40 | 221,582 |
| 2026-01-19 | ₹364.05 | ₹369.40 | ₹357.45 | ₹360.45 | 126,305 |
| 2026-01-16 | ₹363.10 | ₹371.00 | ₹359.80 | ₹369.95 | 280,235 |
| 2026-01-14 | ₹373.10 | ₹374.70 | ₹359.30 | ₹363.10 | 538,399 |
| 2026-01-13 | ₹373.20 | ₹377.85 | ₹371.70 | ₹374.85 | 181,806 |
| 2026-01-12 | ₹387.95 | ₹388.00 | ₹366.25 | ₹373.15 | 465,498 |
| 2026-01-09 | ₹385.00 | ₹393.10 | ₹381.50 | ₹388.10 | 247,653 |
| 2026-01-08 | ₹383.50 | ₹390.20 | ₹381.90 | ₹386.20 | 254,588 |
| 2026-01-07 | ₹381.30 | ₹385.30 | ₹379.05 | ₹384.35 | 142,315 |
| 2026-01-06 | ₹385.70 | ₹386.80 | ₹377.10 | ₹381.80 | 290,945 |
| 2026-01-05 | ₹388.60 | ₹389.60 | ₹381.20 | ₹385.45 | 212,595 |
| 2026-01-02 | ₹382.00 | ₹390.90 | ₹380.30 | ₹388.45 | 424,494 |
| 2026-01-01 | ₹382.00 | ₹385.15 | ₹379.70 | ₹383.20 | 182,656 |
VIP Industries Share Price Performance Analysis (Jan 2003 - May 2026)
VIPIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-22.66%
₹383.20 → ₹296.35
Year to Date
Price Volatility
9.47%
Low Volatility
Year to Date
Average Daily Volume
331,541
Year to Date Average
NSE Exchange
VIP Industries Share Price History – Frequently Asked Questions
Common questions about VIPIND historical data and records. Examine VIPIND earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of VIP Industries (VIPIND)?
The all-time high share price of VIP Industries was ₹774.6 recorded on March 31, 2022 on the NSE exchange.
What is the all-time low share price of VIP Industries (VIPIND)?
The all-time low share price of VIP Industries was ₹3.38 recorded on April 01, 2003 on the NSE exchange.
How can I download VIPIND historical share price data?
You can download VIP Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VIPIND shares?
The highest trading volume day for VIP Industries was 53,981,784 shares traded on August 04, 2010 on the NSE exchange, with share price at ₹97.77.