Price Data Selection & Download
Vippy Spinpro Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4125 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹228.30
December 11, 2024
BSE Exchange
Share Price All Time Low
₹3.06
December 04, 2008
BSE Exchange
Highest Volume Trading Day
454,986
May 19, 2017 • ₹46.25
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
VIPPYSP daily open, high, low, close and volume (OHLCV) on BSE — 126 records.
Total Records
126
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹164.35 | ₹174.40 | ₹160.30 | ₹164.95 | 799 |
| 2026-07-23 | ₹162.65 | ₹168.90 | ₹162.65 | ₹165.15 | 262 |
| 2026-07-21 | ₹173.60 | ₹173.60 | ₹173.00 | ₹173.00 | 3 |
| 2026-07-20 | ₹166.80 | ₹176.00 | ₹164.20 | ₹164.80 | 47 |
| 2026-07-17 | ₹174.50 | ₹174.50 | ₹166.80 | ₹166.80 | 4 |
| 2026-07-16 | ₹166.05 | ₹176.50 | ₹166.00 | ₹176.50 | 74 |
| 2026-07-15 | ₹172.45 | ₹175.00 | ₹167.05 | ₹167.05 | 292 |
| 2026-07-14 | ₹170.00 | ₹173.00 | ₹165.10 | ₹172.95 | 33 |
| 2026-07-13 | ₹167.00 | ₹173.00 | ₹163.05 | ₹171.50 | 49 |
| 2026-07-10 | ₹177.90 | ₹177.90 | ₹162.05 | ₹162.15 | 304 |
| 2026-07-08 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 58 |
| 2026-07-07 | ₹171.00 | ₹171.65 | ₹171.00 | ₹171.30 | 205 |
| 2026-07-06 | ₹185.00 | ₹185.00 | ₹173.05 | ₹173.05 | 1,897 |
| 2026-07-03 | ₹181.00 | ₹182.45 | ₹176.30 | ₹177.00 | 164 |
| 2026-07-02 | ₹182.90 | ₹182.90 | ₹181.00 | ₹181.00 | 14 |
| 2026-07-01 | ₹185.00 | ₹185.00 | ₹175.05 | ₹175.10 | 204 |
| 2026-06-30 | ₹180.00 | ₹186.00 | ₹176.95 | ₹184.75 | 924 |
| 2026-06-29 | ₹187.95 | ₹187.95 | ₹175.35 | ₹176.95 | 291 |
| 2026-06-25 | ₹177.20 | ₹186.95 | ₹170.30 | ₹172.00 | 4,567 |
| 2026-06-24 | ₹175.05 | ₹189.00 | ₹175.00 | ₹188.00 | 765 |
| 2026-06-23 | ₹178.00 | ₹184.00 | ₹176.00 | ₹176.00 | 402 |
| 2026-06-22 | ₹187.70 | ₹187.70 | ₹178.05 | ₹178.05 | 165 |
| 2026-06-19 | ₹181.00 | ₹181.00 | ₹175.15 | ₹175.80 | 2,067 |
| 2026-06-18 | ₹184.40 | ₹184.40 | ₹180.20 | ₹182.00 | 204 |
| 2026-06-17 | ₹189.00 | ₹189.00 | ₹180.00 | ₹180.20 | 1,732 |
| 2026-06-16 | ₹178.60 | ₹183.50 | ₹175.55 | ₹177.30 | 145 |
| 2026-06-15 | ₹184.00 | ₹184.00 | ₹176.15 | ₹177.40 | 302 |
| 2026-06-12 | ₹183.70 | ₹183.70 | ₹172.05 | ₹173.45 | 317 |
| 2026-06-11 | ₹182.00 | ₹182.00 | ₹176.05 | ₹179.05 | 535 |
| 2026-06-10 | ₹182.95 | ₹183.00 | ₹178.00 | ₹179.10 | 1,384 |
| 2026-06-09 | ₹171.50 | ₹181.95 | ₹171.50 | ₹178.95 | 107 |
| 2026-06-08 | ₹184.70 | ₹184.70 | ₹174.00 | ₹174.95 | 73 |
| 2026-06-05 | ₹175.00 | ₹181.55 | ₹175.00 | ₹175.90 | 858 |
| 2026-06-04 | ₹172.35 | ₹176.80 | ₹172.35 | ₹175.85 | 1,708 |
| 2026-06-03 | ₹172.45 | ₹172.50 | ₹168.05 | ₹172.40 | 383 |
| 2026-06-02 | ₹173.50 | ₹173.50 | ₹164.00 | ₹173.30 | 408 |
| 2026-06-01 | ₹169.15 | ₹172.90 | ₹160.05 | ₹172.90 | 2,125 |
| 2026-05-29 | ₹165.60 | ₹173.00 | ₹165.60 | ₹169.65 | 1,329 |
| 2026-05-27 | ₹170.00 | ₹170.00 | ₹165.00 | ₹165.60 | 1,354 |
| 2026-05-26 | ₹174.90 | ₹174.90 | ₹163.00 | ₹166.85 | 468 |
| 2026-05-25 | ₹178.00 | ₹178.00 | ₹162.00 | ₹173.30 | 5,011 |
| 2026-05-22 | ₹165.00 | ₹173.80 | ₹162.55 | ₹170.40 | 2,108 |
| 2026-05-21 | ₹162.00 | ₹175.00 | ₹162.00 | ₹162.55 | 3,824 |
| 2026-05-20 | ₹157.40 | ₹163.00 | ₹157.35 | ₹163.00 | 10 |
| 2026-05-19 | ₹165.95 | ₹165.95 | ₹152.00 | ₹157.35 | 239 |
| 2026-05-18 | ₹155.15 | ₹163.80 | ₹155.15 | ₹160.00 | 227 |
| 2026-05-15 | ₹155.15 | ₹165.90 | ₹155.05 | ₹155.15 | 225 |
| 2026-05-14 | ₹166.90 | ₹166.90 | ₹165.00 | ₹165.00 | 3 |
| 2026-05-13 | ₹154.20 | ₹165.60 | ₹154.10 | ₹155.15 | 202 |
| 2026-05-12 | ₹157.00 | ₹164.85 | ₹155.10 | ₹164.00 | 51 |
| 2026-05-11 | ₹147.75 | ₹168.00 | ₹147.75 | ₹166.90 | 21 |
| 2026-05-08 | ₹161.15 | ₹167.80 | ₹160.30 | ₹160.80 | 1,218 |
| 2026-05-07 | ₹174.80 | ₹174.80 | ₹158.60 | ₹160.30 | 3,397 |
| 2026-05-06 | ₹169.95 | ₹177.00 | ₹157.65 | ₹157.65 | 5,445 |
| 2026-05-05 | ₹161.00 | ₹169.70 | ₹155.05 | ₹156.30 | 3,319 |
| 2026-05-04 | ₹169.60 | ₹169.60 | ₹156.75 | ₹158.05 | 1,409 |
| 2026-04-30 | ₹171.45 | ₹171.45 | ₹156.40 | ₹156.40 | 645 |
| 2026-04-29 | ₹184.00 | ₹184.00 | ₹157.75 | ₹161.00 | 5,684 |
| 2026-04-28 | ₹165.00 | ₹171.00 | ₹165.00 | ₹171.00 | 251 |
| 2026-04-27 | ₹159.35 | ₹167.95 | ₹158.25 | ₹166.00 | 2,218 |
| 2026-04-24 | ₹175.95 | ₹175.95 | ₹161.00 | ₹161.00 | 3,526 |
| 2026-04-23 | ₹170.00 | ₹174.00 | ₹163.10 | ₹164.25 | 983 |
| 2026-04-22 | ₹174.40 | ₹176.00 | ₹174.40 | ₹175.95 | 124 |
| 2026-04-21 | ₹177.90 | ₹177.90 | ₹165.80 | ₹167.15 | 847 |
| 2026-04-20 | ₹172.40 | ₹176.00 | ₹172.10 | ₹176.00 | 589 |
| 2026-04-17 | ₹169.95 | ₹179.00 | ₹169.95 | ₹172.10 | 2,676 |
| 2026-04-16 | ₹164.00 | ₹169.10 | ₹164.00 | ₹169.10 | 3 |
| 2026-04-15 | ₹163.90 | ₹172.00 | ₹163.90 | ₹171.40 | 1,385 |
| 2026-04-13 | ₹148.50 | ₹163.90 | ₹148.50 | ₹163.90 | 702 |
| 2026-04-10 | ₹168.00 | ₹168.00 | ₹168.00 | ₹168.00 | 1 |
| 2026-04-09 | ₹153.30 | ₹163.90 | ₹151.05 | ₹163.55 | 169 |
| 2026-04-08 | ₹159.00 | ₹170.00 | ₹151.95 | ₹163.90 | 2,362 |
| 2026-04-06 | ₹145.25 | ₹164.00 | ₹145.25 | ₹155.55 | 1,618 |
| 2026-04-02 | ₹145.25 | ₹148.95 | ₹145.25 | ₹148.95 | 63 |
| 2026-04-01 | ₹132.10 | ₹148.85 | ₹132.10 | ₹148.80 | 114 |
| 2026-03-30 | ₹142.85 | ₹142.85 | ₹130.60 | ₹132.10 | 484 |
| 2026-03-27 | ₹142.05 | ₹142.95 | ₹142.05 | ₹142.90 | 1,097 |
| 2026-03-25 | ₹151.00 | ₹159.00 | ₹140.05 | ₹142.40 | 749 |
| 2026-03-24 | ₹160.00 | ₹160.00 | ₹160.00 | ₹160.00 | 8 |
| 2026-03-23 | ₹151.50 | ₹151.50 | ₹145.15 | ₹145.75 | 860 |
| 2026-03-20 | ₹161.40 | ₹161.95 | ₹161.40 | ₹161.95 | 10 |
| 2026-03-19 | ₹147.05 | ₹147.05 | ₹147.05 | ₹147.05 | 1 |
| 2026-03-18 | ₹146.70 | ₹147.05 | ₹146.70 | ₹147.05 | 3 |
| 2026-03-17 | ₹148.05 | ₹148.05 | ₹145.60 | ₹145.95 | 322 |
| 2026-03-16 | ₹147.85 | ₹148.55 | ₹147.80 | ₹148.05 | 143 |
| 2026-03-13 | ₹164.95 | ₹164.95 | ₹154.50 | ₹154.50 | 31 |
| 2026-03-12 | ₹162.00 | ₹162.95 | ₹151.10 | ₹162.95 | 12 |
| 2026-03-10 | ₹158.05 | ₹160.00 | ₹158.05 | ₹160.00 | 264 |
| 2026-03-09 | ₹158.15 | ₹158.15 | ₹158.10 | ₹158.10 | 376 |
| 2026-03-06 | ₹157.00 | ₹161.10 | ₹155.15 | ₹158.15 | 895 |
| 2026-03-05 | ₹163.45 | ₹165.00 | ₹162.25 | ₹162.25 | 1,008 |
| 2026-03-04 | ₹153.00 | ₹153.00 | ₹153.00 | ₹153.00 | 100 |
| 2026-03-02 | ₹163.80 | ₹163.80 | ₹153.00 | ₹153.65 | 142 |
| 2026-02-27 | ₹153.30 | ₹153.30 | ₹151.20 | ₹151.25 | 15 |
| 2026-02-26 | ₹150.65 | ₹154.00 | ₹150.65 | ₹150.65 | 189 |
| 2026-02-25 | ₹161.80 | ₹164.00 | ₹149.40 | ₹150.65 | 3,081 |
| 2026-02-24 | ₹154.10 | ₹161.90 | ₹150.55 | ₹161.90 | 129 |
| 2026-02-23 | ₹163.90 | ₹163.90 | ₹163.90 | ₹163.90 | 1 |
| 2026-02-20 | ₹164.60 | ₹164.60 | ₹150.05 | ₹151.00 | 495 |
| 2026-02-19 | ₹155.65 | ₹155.65 | ₹155.65 | ₹155.65 | 500 |
| 2026-02-18 | ₹158.55 | ₹158.55 | ₹158.55 | ₹158.55 | 100 |
| 2026-02-17 | ₹148.40 | ₹164.00 | ₹148.40 | ₹158.50 | 95 |
| 2026-02-16 | ₹150.70 | ₹151.00 | ₹149.00 | ₹149.55 | 995 |
| 2026-02-11 | ₹153.00 | ₹153.00 | ₹150.15 | ₹151.50 | 333 |
| 2026-02-10 | ₹155.05 | ₹155.55 | ₹155.00 | ₹155.55 | 1,100 |
| 2026-02-09 | ₹152.00 | ₹155.00 | ₹152.00 | ₹155.00 | 51 |
| 2026-02-06 | ₹152.95 | ₹153.00 | ₹152.95 | ₹153.00 | 103 |
| 2026-02-04 | ₹160.35 | ₹165.35 | ₹151.20 | ₹153.00 | 227 |
| 2026-02-03 | ₹159.90 | ₹163.00 | ₹156.00 | ₹158.80 | 2,034 |
| 2026-01-29 | ₹153.00 | ₹155.00 | ₹140.30 | ₹146.05 | 1,420 |
| 2026-01-28 | ₹153.70 | ₹154.00 | ₹152.25 | ₹153.05 | 540 |
| 2026-01-23 | ₹155.10 | ₹156.25 | ₹155.00 | ₹155.90 | 230 |
| 2026-01-22 | ₹163.95 | ₹163.95 | ₹155.00 | ₹159.05 | 559 |
| 2026-01-21 | ₹165.00 | ₹165.00 | ₹151.25 | ₹151.65 | 301 |
| 2026-01-20 | ₹156.00 | ₹156.00 | ₹153.55 | ₹154.10 | 203 |
| 2026-01-19 | ₹155.05 | ₹159.00 | ₹155.05 | ₹155.80 | 397 |
| 2026-01-14 | ₹161.90 | ₹165.00 | ₹161.90 | ₹165.00 | 282 |
| 2026-01-13 | ₹161.85 | ₹161.90 | ₹161.85 | ₹161.90 | 377 |
| 2026-01-12 | ₹160.00 | ₹160.00 | ₹156.50 | ₹156.80 | 796 |
| 2026-01-09 | ₹160.45 | ₹160.45 | ₹160.25 | ₹160.30 | 53 |
| 2026-01-08 | ₹160.55 | ₹165.00 | ₹160.55 | ₹161.55 | 4,260 |
| 2026-01-07 | ₹161.15 | ₹167.90 | ₹161.15 | ₹166.80 | 271 |
| 2026-01-06 | ₹161.60 | ₹161.60 | ₹161.60 | ₹161.60 | 1 |
| 2026-01-05 | ₹168.00 | ₹168.00 | ₹162.15 | ₹162.40 | 140 |
| 2026-01-02 | ₹164.40 | ₹169.95 | ₹162.60 | ₹169.00 | 113 |
| 2026-01-01 | ₹161.10 | ₹178.90 | ₹157.50 | ₹175.75 | 545 |
Vippy Spinpro Share Price Performance Analysis (Jan 2008 - Jul 2026)
VIPPYSP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.15%
₹175.75 → ₹164.95
Year to Date
Price Volatility
6.32%
Low Volatility
Year to Date
Average Daily Volume
826
Year to Date Average
BSE Exchange
Vippy Spinpro Share Price History – Frequently Asked Questions
Common questions about VIPPYSP historical data and records. Browse VIPPYSP financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Vippy Spinpro (VIPPYSP)?
The all-time high share price of Vippy Spinpro was ₹228.3 recorded on December 11, 2024 on the BSE exchange.
What is the all-time low share price of Vippy Spinpro (VIPPYSP)?
The all-time low share price of Vippy Spinpro was ₹3.06 recorded on December 04, 2008 on the BSE exchange.
How can I download VIPPYSP historical share price data?
You can download Vippy Spinpro 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 VIPPYSP shares?
The highest trading volume day for Vippy Spinpro was 454,986 shares traded on May 19, 2017 on the BSE exchange, with share price at ₹46.25.