Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

VVIP Infratech Limited (VVIPIL.BO)

184.45
-2.00
(-1.07%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025190.15190.15184.45184.45184.454,200
Apr 21, 2025179.15186.45179.15186.45186.4516,800
Apr 17, 2025182.80182.80182.75182.80182.8028,800
Apr 16, 2025179.25179.25179.25179.25179.254,200
Apr 15, 2025175.75175.75175.75175.75175.755,400
Apr 11, 2025165.65172.35165.65172.35172.3533,000
Apr 9, 2025169.00169.00169.00169.00169.008,400
Apr 8, 2025172.30172.40172.30172.40172.4011,400
Apr 7, 2025175.80176.65175.80175.80175.801,800
Apr 4, 2025180.25180.25165.00179.35179.35154,200
Apr 3, 2025171.70171.70171.70171.70171.704,800
Apr 2, 2025163.55163.55160.00163.55163.5516,200
Apr 1, 2025149.30155.80149.30155.80155.8016,800
Mar 28, 2025145.00150.25145.00148.40148.4073,200
Mar 27, 2025145.00148.95142.00143.10143.10100,200
Mar 26, 2025154.00156.00146.30146.30146.3069,600
Mar 25, 2025158.00160.75148.00153.95153.95124,200
Mar 24, 2025149.90153.10148.50153.10153.1085,200
Mar 21, 2025146.90146.90142.00145.85145.8588,200
Mar 20, 2025134.90139.95134.90139.95139.9558,800
Mar 19, 2025125.00137.90125.00133.30133.30166,800
Mar 18, 2025115.20123.90108.40122.45122.45154,800
Mar 17, 2025125.60125.85102.00112.45112.4594,200
Mar 13, 2025138.50138.75120.00122.75122.75136,800
Mar 12, 2025139.00139.00131.00131.60131.6028,800
Mar 11, 2025143.00143.00134.00135.70135.7088,200
Mar 10, 2025152.00155.00141.50144.45144.45111,600
Mar 7, 2025153.00157.90151.00151.85151.8552,200
Mar 6, 2025153.65156.10147.15149.95149.9563,600
Mar 5, 2025140.90147.50137.75145.40145.40157,200
Mar 4, 2025142.80147.80140.00141.65141.6585,800
Mar 3, 2025154.00154.00140.00142.80142.8064,800
Feb 28, 2025158.10159.35149.25151.25151.2574,400
Feb 27, 2025170.90171.00157.10158.10158.1054,600
Feb 25, 2025170.00174.05168.10168.95168.9511,400
Feb 24, 2025172.00172.00168.50169.00169.0019,200
Feb 21, 2025172.80177.00169.05173.85173.8524,000
Feb 20, 2025163.25173.45162.00169.00169.0025,800
Feb 19, 2025160.25169.00156.05163.15163.1581,600
Feb 18, 2025176.05176.05158.25162.35162.35135,000
Feb 17, 2025185.05186.00170.50178.80178.8078,000
Feb 14, 2025197.00197.00187.05190.25190.2548,000
Feb 13, 2025200.00203.25192.35194.35194.3563,600
Feb 12, 2025198.25204.90193.00199.55199.5546,200
Feb 11, 2025205.00205.00197.05199.90199.9042,600
Feb 10, 2025206.45209.85206.00208.55208.5524,600
Feb 7, 2025214.00216.00208.65209.25209.2527,000
Feb 6, 2025218.00222.00213.60215.90215.9022,200
Feb 5, 2025209.00214.00208.00213.00213.0037,800
Feb 4, 2025204.25208.00202.55206.90206.9020,400
Feb 3, 2025209.70209.70197.50201.20201.2050,400
Feb 1, 2025218.90218.90209.25210.65210.6518,000
Jan 31, 2025210.80217.65209.00217.05217.0534,800
Jan 30, 2025207.00211.00205.00206.65206.6515,600
Jan 29, 2025190.05207.00190.00204.00204.0021,000
Jan 28, 2025207.20207.20188.05197.85197.8584,000
Jan 27, 2025214.60215.00200.70205.70205.7034,200
Jan 24, 2025221.40221.40212.80217.60217.6061,800
Jan 23, 2025225.55226.85221.00223.10223.1021,000
Jan 22, 2025228.00230.00220.10221.65221.6540,800
Jan 21, 2025219.90237.00219.90225.85225.85114,600
Jan 20, 2025218.20220.00217.10217.50217.5027,000
Jan 17, 2025216.50220.95215.30218.20218.2022,800
Jan 16, 2025224.95224.95218.50221.30221.3018,600
Jan 15, 2025220.85221.95219.30220.50220.5019,800
Jan 14, 2025217.00222.00216.50220.75220.7518,000
Jan 13, 2025218.00223.60211.00214.80214.8038,400
Jan 10, 2025228.00228.00216.65218.65218.6555,800
Jan 9, 2025231.00232.00224.25225.35225.3537,800
Jan 8, 2025229.00232.75226.25231.05231.0543,800
Jan 7, 2025228.00234.50226.00228.60228.6038,400
Jan 6, 2025242.00242.70225.00227.40227.4049,800
Jan 3, 2025235.10243.80235.10237.80237.8057,600
Jan 2, 2025232.10240.00232.10238.00238.0034,200
Jan 1, 2025229.00239.00225.35236.00236.0042,600
Dec 31, 2024225.45229.00225.45228.25228.2539,600
Dec 30, 2024228.50231.45223.00223.70223.7034,200
Dec 27, 2024228.85229.50222.00226.30226.3088,800
Dec 26, 2024226.00229.00225.00227.80227.8031,800
Dec 24, 2024223.00228.00221.00224.60224.6040,200
Dec 23, 2024224.00225.00220.25222.40222.4027,600
Dec 20, 2024230.80232.00221.95223.20223.2033,600
Dec 19, 2024226.50232.80226.50227.70227.7067,800
Dec 18, 2024236.00237.35228.65230.95230.9576,800
Dec 17, 2024235.00239.95235.00235.95235.9533,600
Dec 16, 2024237.00238.45234.60235.70235.7069,000
Dec 13, 2024241.70241.70234.30236.90236.9045,600
Dec 12, 2024244.00244.00237.00239.40239.40101,400
Dec 11, 2024238.30244.45238.10243.60243.6067,200
Dec 10, 2024237.00244.70236.00243.10243.1085,200
Dec 9, 2024234.30237.00232.50235.20235.2067,800
Dec 6, 2024236.30238.00233.00234.85234.8537,200
Dec 5, 2024246.40246.40235.00236.20236.2058,800
Dec 4, 2024240.00242.70237.50240.85240.8555,800
Dec 3, 2024235.10242.00232.00240.90240.9058,800
Dec 2, 2024237.00239.00232.30234.15234.1561,800
Nov 29, 2024243.00243.55239.05239.95239.9523,400
Nov 28, 2024245.00247.40238.55241.05241.05104,400
Nov 27, 2024242.55254.00242.55243.45243.4552,200
Nov 26, 2024239.40248.00238.00245.25245.2578,600
Nov 25, 2024240.00240.00235.00238.10238.1071,400
Nov 22, 2024237.00237.00227.00234.80234.80489,000
Nov 21, 2024243.00243.00227.50232.70232.70100,800
Nov 19, 2024252.05255.00242.50245.60245.6064,200
Nov 18, 2024266.25266.25248.00252.50252.5067,200
Nov 14, 2024263.95265.00252.35261.25261.25303,000
Nov 13, 2024254.00258.95233.40243.35243.35123,600
Nov 12, 2024259.90259.90250.00250.35250.3564,800
Nov 11, 2024258.00260.00245.00256.40256.40124,800
Nov 8, 2024242.10257.50242.10254.50254.50256,200
Nov 7, 2024245.30248.00232.05244.65244.65267,600
Nov 6, 2024244.80249.00240.00245.30245.30184,800
Nov 4, 2024239.35239.35228.45231.00231.0046,800
Nov 1, 2024234.00259.95234.00239.35239.35153,600
Oct 31, 2024226.00228.95226.00227.00227.0027,600
Oct 29, 2024205.05229.00205.00220.50220.50259,200
Oct 28, 2024209.00209.00205.50208.15208.15170,400
Oct 25, 2024215.00216.00204.00206.50206.50151,200
Oct 24, 2024221.00221.00215.00215.70215.7042,000
Oct 23, 2024211.10225.00211.10218.85218.8530,000
Oct 22, 2024226.50233.95222.00223.45223.45136,800
Oct 21, 2024234.90235.85229.00231.65231.65111,600
Oct 18, 2024236.95236.95228.00230.45230.4546,800
Oct 17, 2024238.00238.00231.00233.05233.0580,400
Oct 16, 2024230.25237.95228.20234.75234.75129,600
Oct 15, 2024238.90238.90229.60230.25230.2524,000
Oct 14, 2024239.00239.00230.10231.40231.4026,400
Oct 11, 2024240.20242.40236.15241.00241.0075,600
Oct 10, 2024240.10250.00234.50238.50238.50116,400
Oct 9, 2024215.55240.10215.55234.55234.55370,800
Oct 8, 2024208.65223.45208.65217.40217.4061,200
Oct 7, 2024230.00230.00210.00213.50213.50207,600
Oct 4, 2024234.90234.90225.55229.35229.3569,600
Oct 3, 2024220.00228.00220.00225.75225.7580,400
Oct 1, 2024222.65230.10217.40223.70223.7099,600
Sep 30, 2024226.65227.00221.90222.65222.65110,400
Sep 27, 2024231.50236.00225.40226.65226.65134,400
Sep 26, 2024239.90241.75228.65230.50230.50126,000
Sep 25, 2024242.00243.95233.00238.05238.05264,000
Sep 24, 2024253.40257.00248.05249.40249.4085,200
Sep 23, 2024255.70265.00251.00253.35253.35357,600
Sep 20, 2024224.10230.00223.40227.50227.5051,600
Sep 19, 2024234.75235.00220.10221.85221.85160,800
Sep 18, 2024229.00237.80223.50233.20233.20124,800
Sep 17, 2024234.60239.00227.00228.90228.90121,200
Sep 16, 2024244.95246.70233.05234.60234.60178,800
Sep 13, 2024252.50252.50242.00247.15247.15114,000
Sep 12, 2024240.90247.00232.95244.20244.20259,200
Sep 11, 2024249.00249.65232.20235.00235.00199,200
Sep 10, 2024257.95257.95245.15246.45246.4599,600
Sep 9, 2024262.00262.00247.15250.40250.40336,000
Sep 6, 2024272.00277.00256.45264.70264.70150,000
Sep 5, 2024271.95275.00267.00270.00270.00189,600
Sep 4, 2024261.00273.50253.00263.90263.90162,000
Sep 3, 2024279.00279.00263.00264.50264.50134,400
Sep 2, 2024281.50286.80269.00276.30276.30310,800
Aug 30, 2024273.00282.00266.00280.90280.90326,400
Aug 29, 2024285.50285.50262.00265.50265.50489,600
Aug 28, 2024283.90308.00280.05288.35288.35822,000
Aug 26, 2024275.00294.00275.00286.45286.45136,800
Aug 23, 2024298.50305.95278.00281.40281.40208,800
Aug 22, 2024308.00311.00291.00292.60292.60157,200
Aug 21, 2024273.00314.40260.00298.15298.15896,400
Aug 20, 2024280.00283.00268.15271.40271.40198,000
Aug 19, 2024264.00278.00237.65264.85264.85504,000
Aug 16, 2024294.85294.85260.00264.05264.05390,000
Aug 14, 2024292.00310.00275.00284.85284.85510,000
Aug 13, 2024267.00294.15258.00290.95290.952,064,000
Aug 12, 2024245.15245.15245.15245.15245.1532,400
Aug 9, 2024233.50233.50233.50233.50233.5048,000
Aug 8, 2024211.85222.40208.05222.40222.40259,200
Aug 7, 2024214.15224.00205.00211.85211.85433,200
Aug 6, 2024229.30234.30213.95213.95213.951,140,000
Aug 5, 2024204.00225.40204.00225.20225.201,477,200
Aug 2, 2024214.70214.70195.35214.70214.703,123,600
Aug 1, 2024204.50204.50204.50204.50204.50123,600
Jul 31, 2024194.80194.80194.80194.80194.80168,000
Jul 30, 2024176.70185.53176.70185.53185.53900,000

Related Tickers

RAMKY.BO Ramky Infrastructure Limited
503.60
-0.69%
 
JKIL.BO J. Kumar Infraprojects Limited
693.85
-0.81%
 
KPEL.BO K.P. Energy Limited
406.55
-0.57%
 
WELENT.BO Welspun Enterprises Limited
510.70
-0.17%
 
CCCL.NS Consolidated Construction Consortium Limited
14.72
-2.19%
 
DBEIL.NS DEEPAK BUILDERS & ENG I L
148.38
-0.52%
 
CAPACITE.NS Capacit'e Infraprojects Limited
384.80
-1.71%