NSE - Delayed Quote INR

VIP Clothing Limited (VIPCLOTHNG.NS)

Compare
45.70 -1.29 (-2.75%)
At close: December 20 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 47.50 47.50 45.50 45.70 45.70 196,161
Dec 19, 2024 45.13 47.48 44.97 46.99 46.99 376,543
Dec 18, 2024 47.74 47.74 45.16 46.52 46.52 1,036,485
Dec 17, 2024 47.85 48.36 46.27 47.14 47.14 500,998
Dec 16, 2024 50.40 50.70 47.56 48.15 48.15 589,076
Dec 13, 2024 50.60 51.33 48.66 49.50 49.50 1,127,915
Dec 12, 2024 52.00 53.20 49.62 50.37 50.37 1,858,053
Dec 11, 2024 50.22 53.00 50.11 52.00 52.00 6,048,443
Dec 10, 2024 47.75 50.50 46.89 49.85 49.85 1,244,973
Dec 9, 2024 46.40 48.98 46.01 47.67 47.67 893,267
Dec 6, 2024 47.30 48.51 46.39 47.31 47.31 1,123,298
Dec 5, 2024 47.22 48.22 46.34 47.26 47.26 392,265
Dec 4, 2024 48.00 49.00 46.61 47.67 47.67 1,265,442
Dec 3, 2024 46.84 47.94 45.90 47.57 47.57 999,168
Dec 2, 2024 45.70 47.22 44.53 46.93 46.93 959,593
Nov 29, 2024 46.10 47.99 45.25 46.16 46.16 1,185,037
Nov 28, 2024 42.50 48.11 42.50 45.86 45.86 1,288,811
Nov 27, 2024 43.00 43.48 41.50 42.97 42.97 375,884
Nov 26, 2024 43.85 44.39 42.50 42.84 42.84 205,287
Nov 25, 2024 43.99 45.00 42.18 44.51 44.51 707,136
Nov 22, 2024 41.50 45.39 40.79 43.61 43.61 608,173
Nov 21, 2024 42.00 42.90 40.64 41.28 41.28 134,983
Nov 19, 2024 40.90 43.03 40.14 42.79 42.79 517,285
Nov 18, 2024 39.64 41.90 37.81 40.87 40.87 283,549
Nov 14, 2024 36.98 39.20 35.52 38.59 38.59 196,500
Nov 13, 2024 39.29 39.29 37.34 37.34 37.34 60,391
Nov 12, 2024 40.59 40.75 38.49 39.31 39.31 73,554
Nov 11, 2024 39.39 40.67 39.00 40.52 40.52 125,929
Nov 8, 2024 39.64 39.75 38.10 38.74 38.74 80,635
Nov 7, 2024 40.50 40.80 39.00 39.87 39.87 110,246
Nov 6, 2024 41.76 41.85 40.05 40.88 40.88 99,920
Nov 5, 2024 41.56 42.35 41.00 41.76 41.76 66,018
Nov 4, 2024 42.55 43.65 41.79 42.18 42.18 98,831
Nov 1, 2024 42.95 43.26 41.05 43.26 43.26 143,521
Oct 31, 2024 41.20 41.20 40.30 41.20 41.20 34,496
Oct 30, 2024 40.40 40.40 38.87 40.40 40.40 51,196
Oct 29, 2024 39.66 39.66 38.22 39.66 39.66 13,164
Oct 28, 2024 38.89 39.04 38.89 38.89 38.89 22,211
Oct 25, 2024 39.69 39.69 39.69 39.69 39.69 20,181
Oct 24, 2024 40.50 40.50 39.28 40.50 40.50 64,214
Oct 23, 2024 40.09 40.09 38.94 40.09 40.09 44,706
Oct 22, 2024 39.74 39.74 39.74 39.74 39.74 28,445
Oct 21, 2024 40.56 40.56 40.56 40.56 40.56 22,131
Oct 18, 2024 41.39 41.75 41.39 41.39 41.39 33,894
Oct 17, 2024 42.23 42.23 42.23 42.23 42.23 8,537
Oct 16, 2024 43.10 43.10 43.10 43.10 43.10 18,101
Oct 15, 2024 43.98 43.98 43.98 43.98 43.98 15,421
Oct 14, 2024 44.88 44.88 43.30 44.88 44.88 27,421
Oct 11, 2024 44.00 44.31 44.00 44.00 44.00 35,695
Oct 10, 2024 43.45 43.45 42.61 43.45 43.45 37,966
Oct 9, 2024 42.60 43.17 42.60 42.60 42.60 29,838
Oct 8, 2024 43.17 43.17 41.48 43.17 43.17 90,032
Oct 7, 2024 42.33 42.33 42.33 42.33 42.33 12,339
Oct 4, 2024 43.20 43.20 43.20 43.20 43.20 79,298
Oct 3, 2024 44.09 44.09 44.09 44.09 44.09 39,894
Oct 1, 2024 44.99 44.99 44.99 44.99 44.99 61,354
Sep 30, 2024 45.91 45.91 45.91 45.91 45.91 8,313
Sep 27, 2024 47.40 47.85 45.95 46.85 46.85 250,718
Sep 26, 2024 47.18 48.71 46.45 48.11 48.11 553,591
Sep 25, 2024 46.52 47.85 44.29 47.19 47.19 468,228
Sep 24, 2024 45.01 46.90 45.00 46.52 46.52 497,393
Sep 23, 2024 43.99 45.63 42.99 45.58 45.58 589,434
Sep 20, 2024 41.10 43.54 40.40 43.46 43.46 234,506
Sep 19, 2024 43.01 43.35 41.09 41.47 41.47 104,270
Sep 18, 2024 44.30 44.50 42.51 43.26 43.26 53,840
Sep 17, 2024 43.70 44.30 42.55 43.67 43.67 63,069
Sep 16, 2024 43.40 44.40 42.00 43.67 43.67 107,421
Sep 13, 2024 43.00 43.80 43.00 43.07 43.07 67,006
Sep 12, 2024 43.17 43.94 43.00 43.47 43.47 38,337
Sep 11, 2024 43.50 44.20 43.00 43.17 43.17 62,936
Sep 10, 2024 43.89 44.40 43.00 43.31 43.31 88,550
Sep 9, 2024 44.00 44.03 42.90 43.03 43.03 49,476
Sep 6, 2024 43.50 44.48 43.25 43.48 43.48 57,147
Sep 5, 2024 44.50 44.99 43.50 43.92 43.92 99,162
Sep 4, 2024 44.10 44.50 43.50 44.19 44.19 71,027
Sep 3, 2024 44.30 44.75 44.00 44.47 44.47 115,530
Sep 2, 2024 44.90 44.95 42.66 44.62 44.62 233,415
Aug 30, 2024 45.00 45.50 43.50 44.76 44.76 107,143
Aug 29, 2024 45.95 45.95 43.90 45.18 45.18 84,782
Aug 28, 2024 45.10 46.50 45.00 45.23 45.23 76,878
Aug 27, 2024 47.45 47.45 45.41 45.55 45.55 123,135
Aug 26, 2024 46.00 48.00 46.00 47.20 47.20 440,492
Aug 23, 2024 45.50 47.00 45.50 46.50 46.50 274,764
Aug 22, 2024 45.05 46.80 45.05 45.67 45.67 239,610
Aug 21, 2024 45.50 46.99 45.03 45.96 45.96 265,083
Aug 20, 2024 46.00 46.50 45.00 45.57 45.57 93,862
Aug 19, 2024 45.50 46.80 45.50 46.43 46.43 219,267
Aug 16, 2024 42.50 44.73 42.50 44.73 44.73 76,684
Aug 14, 2024 44.40 44.40 42.00 42.60 42.60 148,442
Aug 13, 2024 45.80 46.38 43.51 44.21 44.21 226,971
Aug 12, 2024 45.70 47.00 43.85 45.80 45.80 220,118
Aug 9, 2024 44.00 46.07 43.50 46.07 46.07 446,049
Aug 8, 2024 43.85 44.49 43.47 43.88 43.88 100,128
Aug 7, 2024 43.86 45.19 43.00 44.25 44.25 150,450
Aug 6, 2024 43.43 45.88 43.40 43.86 43.86 207,709
Aug 5, 2024 43.55 44.60 42.37 43.70 43.70 266,409
Aug 2, 2024 45.20 46.20 44.12 44.60 44.60 106,719
Aug 1, 2024 45.92 46.69 45.52 45.70 45.70 118,497
Jul 31, 2024 46.84 46.84 45.55 45.92 45.92 263,558
Jul 30, 2024 47.75 47.75 46.02 46.29 46.29 119,523
Jul 29, 2024 47.10 48.40 46.00 46.25 46.25 181,312
Jul 26, 2024 46.90 47.70 46.00 46.69 46.69 173,379
Jul 25, 2024 46.50 47.50 45.50 46.33 46.33 236,793
Jul 24, 2024 46.00 47.50 45.05 46.87 46.87 173,148
Jul 23, 2024 46.89 47.50 44.70 45.38 45.38 257,302
Jul 22, 2024 46.40 47.00 44.80 46.33 46.33 199,293
Jul 19, 2024 45.33 47.86 45.33 46.45 46.45 422,940
Jul 18, 2024 51.00 51.58 47.15 47.72 47.72 1,468,597
Jul 16, 2024 50.22 51.85 50.22 51.32 51.32 1,142,217
Jul 15, 2024 50.00 52.40 49.89 50.78 50.78 2,098,632
Jul 12, 2024 50.00 51.15 49.01 49.89 49.89 1,786,846
Jul 11, 2024 48.00 49.12 47.20 48.42 48.42 1,161,202
Jul 10, 2024 47.34 48.99 44.56 47.82 47.82 1,761,638
Jul 9, 2024 47.50 48.40 46.76 47.17 47.17 1,190,535
Jul 8, 2024 45.10 48.00 45.10 47.56 47.56 3,530,153
Jul 5, 2024 39.00 45.75 39.00 43.72 43.72 4,561,856
Jul 4, 2024 38.60 39.40 38.38 38.80 38.80 241,437
Jul 3, 2024 39.10 40.12 37.89 38.50 38.50 336,669
Jul 2, 2024 40.15 40.79 38.75 39.01 39.01 227,682
Jul 1, 2024 39.90 40.50 39.70 40.13 40.13 164,103
Jun 28, 2024 40.74 40.98 39.00 39.70 39.70 317,252
Jun 27, 2024 42.75 43.51 40.00 40.74 40.74 629,948
Jun 26, 2024 40.50 43.70 39.55 42.77 42.77 1,123,150
Jun 25, 2024 41.45 41.55 39.81 40.23 40.23 297,117
Jun 24, 2024 41.00 43.00 40.24 41.72 41.72 975,492
Jun 21, 2024 40.00 42.95 39.30 40.76 40.76 4,399,690
Jun 20, 2024 34.90 37.90 34.71 37.26 37.26 1,126,878
Jun 19, 2024 34.00 35.81 34.00 34.87 34.87 405,321
Jun 18, 2024 34.95 34.95 33.50 33.86 33.86 117,853
Jun 14, 2024 34.28 34.89 34.20 34.38 34.38 145,298
Jun 13, 2024 35.00 35.00 34.00 34.24 34.24 137,551
Jun 12, 2024 35.50 35.85 34.01 34.53 34.53 668,095
Jun 11, 2024 34.31 35.70 34.15 34.83 34.83 315,335
Jun 10, 2024 34.49 35.07 34.00 34.31 34.31 164,594
Jun 7, 2024 33.90 34.50 33.25 33.90 33.90 122,610
Jun 6, 2024 32.00 34.00 32.00 33.55 33.55 164,282
Jun 5, 2024 31.75 32.65 30.25 31.65 31.65 134,424
Jun 4, 2024 33.25 33.25 28.60 29.90 29.90 326,125
Jun 3, 2024 34.05 34.75 32.90 33.25 33.25 276,069
May 31, 2024 34.90 34.90 33.20 33.35 33.35 121,758
May 30, 2024 34.80 34.85 33.55 33.70 33.70 136,008
May 29, 2024 34.50 34.90 34.10 34.35 34.35 91,803
May 28, 2024 34.70 35.05 34.50 34.50 34.50 126,934
May 27, 2024 35.00 35.40 34.10 34.70 34.70 337,282
May 24, 2024 36.40 36.60 35.40 35.65 35.65 161,773
May 23, 2024 37.95 37.95 36.20 36.60 36.60 280,113
May 22, 2024 37.40 38.00 37.00 37.65 37.65 186,082
May 21, 2024 38.50 38.65 37.05 37.20 37.20 202,725
May 17, 2024 37.45 38.50 37.00 37.70 37.70 168,020
May 16, 2024 37.85 39.10 37.20 37.45 37.45 173,261
May 15, 2024 37.50 38.50 37.20 37.70 37.70 198,530
May 14, 2024 37.00 37.90 36.90 37.45 37.45 97,843
May 13, 2024 37.00 37.40 36.00 36.75 36.75 157,042
May 10, 2024 37.70 37.80 36.25 36.85 36.85 144,499
May 9, 2024 39.10 39.60 36.80 37.20 37.20 125,033
May 8, 2024 36.70 39.25 36.55 38.90 38.90 184,665
May 7, 2024 38.95 39.00 36.30 36.70 36.70 241,399
May 6, 2024 39.40 39.40 37.30 38.70 38.70 150,707
May 3, 2024 40.00 40.70 38.00 38.40 38.40 245,051
May 2, 2024 39.95 40.00 39.10 39.25 39.25 109,033
Apr 30, 2024 40.50 40.95 39.15 39.35 39.35 321,463
Apr 29, 2024 38.80 41.80 38.50 39.95 39.95 534,851
Apr 26, 2024 39.00 40.00 38.30 38.65 38.65 143,873
Apr 25, 2024 39.95 40.10 38.60 38.85 38.85 116,959
Apr 24, 2024 38.95 40.25 38.65 39.40 39.40 354,383
Apr 23, 2024 37.35 39.40 36.90 38.55 38.55 488,452
Apr 22, 2024 36.50 37.05 35.60 36.75 36.75 123,428
Apr 19, 2024 37.00 37.30 34.80 35.80 35.80 151,095
Apr 18, 2024 38.30 38.45 37.15 37.40 37.40 124,902
Apr 16, 2024 36.45 38.30 35.95 37.75 37.75 242,848
Apr 15, 2024 37.00 37.00 35.00 36.20 36.20 147,215
Apr 12, 2024 37.90 38.40 36.70 37.35 37.35 141,705
Apr 10, 2024 38.40 38.85 37.75 37.90 37.90 85,830
Apr 9, 2024 38.25 39.25 37.70 38.45 38.45 119,055
Apr 8, 2024 39.00 39.50 38.20 38.40 38.40 90,865
Apr 5, 2024 38.40 39.65 38.25 39.00 39.00 243,421
Apr 4, 2024 38.75 39.30 38.00 38.40 38.40 131,172
Apr 3, 2024 37.50 39.40 37.40 38.55 38.55 406,675
Apr 2, 2024 38.20 38.80 37.45 37.90 37.90 324,102
Apr 1, 2024 35.90 38.60 35.90 38.15 38.15 343,431
Mar 28, 2024 34.40 38.75 34.15 35.40 35.40 1,367,355
Mar 27, 2024 34.50 34.85 33.10 33.80 33.80 625,296
Mar 26, 2024 35.70 35.70 34.00 34.25 34.25 566,837
Mar 22, 2024 34.50 35.75 34.45 35.50 35.50 336,664
Mar 21, 2024 34.30 35.20 34.00 34.55 34.55 311,063
Mar 20, 2024 34.80 36.50 33.80 33.95 33.95 406,257
Mar 19, 2024 35.90 37.00 34.50 34.85 34.85 642,995
Mar 18, 2024 34.50 36.00 34.50 35.85 35.85 386,884
Mar 15, 2024 35.50 36.20 33.80 34.75 34.75 504,009
Mar 14, 2024 34.00 36.45 33.20 35.50 35.50 638,199
Mar 13, 2024 38.45 38.70 32.95 34.45 34.45 640,223
Mar 12, 2024 38.40 39.00 37.05 38.15 38.15 362,520
Mar 11, 2024 41.40 41.40 37.75 38.20 38.20 384,269
Mar 7, 2024 40.95 41.80 40.55 40.95 40.95 137,132
Mar 6, 2024 40.05 41.80 39.10 40.95 40.95 331,937
Mar 5, 2024 42.45 42.90 40.00 40.55 40.55 413,255
Mar 4, 2024 42.55 42.55 41.00 42.00 42.00 161,450
Mar 1, 2024 41.75 42.65 41.55 41.80 41.80 97,225
Feb 29, 2024 42.00 42.35 40.30 41.35 41.35 207,026
Feb 28, 2024 43.70 43.70 40.95 41.80 41.80 222,800
Feb 27, 2024 43.50 45.25 43.10 43.45 43.45 221,348
Feb 26, 2024 42.35 43.70 42.35 43.25 43.25 134,680
Feb 23, 2024 42.80 43.45 42.40 42.80 42.80 206,940
Feb 22, 2024 43.50 43.80 42.35 42.70 42.70 250,423
Feb 21, 2024 43.60 44.30 42.85 43.15 43.15 118,449
Feb 20, 2024 44.30 44.30 43.50 43.70 43.70 159,722
Feb 19, 2024 44.95 45.50 43.75 43.95 43.95 306,783
Feb 16, 2024 43.15 46.50 43.00 44.70 44.70 371,055
Feb 15, 2024 44.45 45.15 43.00 43.40 43.40 438,241
Feb 14, 2024 40.10 44.50 40.10 44.05 44.05 368,381
Feb 13, 2024 44.40 44.40 39.40 42.15 42.15 568,860
Feb 12, 2024 47.05 48.40 43.70 44.20 44.20 507,930
Feb 9, 2024 47.80 48.50 46.15 47.40 47.40 303,424
Feb 8, 2024 50.35 50.40 47.65 47.75 47.75 555,574
Feb 7, 2024 50.65 51.10 49.25 49.60 49.60 551,864
Feb 6, 2024 52.00 52.75 49.20 50.55 50.55 1,466,405
Feb 5, 2024 46.50 52.20 45.85 51.50 51.50 2,938,999
Feb 2, 2024 46.70 47.70 45.80 46.45 46.45 396,756
Feb 1, 2024 46.70 47.15 46.00 46.40 46.40 364,097
Jan 31, 2024 46.00 47.25 45.70 46.40 46.40 314,500
Jan 30, 2024 46.80 46.80 45.80 46.00 46.00 192,137
Jan 29, 2024 45.50 47.70 45.45 46.35 46.35 551,550
Jan 25, 2024 45.50 46.00 44.80 45.35 45.35 176,412
Jan 24, 2024 45.85 45.85 44.75 45.50 45.50 352,523
Jan 23, 2024 47.25 48.40 44.50 45.25 45.25 227,931
Jan 19, 2024 47.05 47.90 46.60 46.80 46.80 148,685
Jan 18, 2024 46.70 48.40 45.30 46.90 46.90 223,042
Jan 17, 2024 45.50 47.40 45.50 46.30 46.30 244,788
Jan 16, 2024 49.30 49.65 46.50 47.20 47.20 508,098
Jan 15, 2024 50.90 51.10 48.90 49.10 49.10 313,612
Jan 12, 2024 52.00 53.00 50.05 50.90 50.90 803,409
Jan 11, 2024 50.85 51.95 50.50 51.55 51.55 624,687
Jan 10, 2024 50.75 51.60 49.85 50.80 50.80 878,079
Jan 9, 2024 49.90 52.20 48.70 50.15 50.15 1,807,172
Jan 8, 2024 49.45 50.25 48.45 49.30 49.30 599,399
Jan 5, 2024 49.95 50.30 47.65 48.55 48.55 682,165
Jan 4, 2024 48.90 50.65 48.55 49.60 49.60 816,285
Jan 3, 2024 49.25 50.80 47.90 48.90 48.90 653,979
Jan 2, 2024 48.10 49.70 46.90 49.20 49.20 856,343
Jan 1, 2024 46.50 48.90 44.90 47.70 47.70 947,129
Dec 29, 2023 46.70 47.00 45.20 46.25 46.25 309,547
Dec 28, 2023 45.20 46.90 44.50 46.35 46.35 706,557
Dec 27, 2023 46.60 46.70 45.25 45.50 45.50 219,555
Dec 26, 2023 46.55 47.20 46.00 46.35 46.35 199,833
Dec 22, 2023 46.85 46.90 46.05 46.50 46.50 115,599