NSE: VIPIND | Series: EQ
-
LTP
281.80
-0.40 (-0.14 %) -
Open
281.95
281.30 -
High
286.75
285.05 -
Low
278.00
274.15 -
Close
280.95
282.20 -
52W High
581.75
25 Sep, 2024 -
52W Low
272.90
27 Mar, 2025
Upper Circuit: 338.64
Lower Circuit: 225.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 281.95 | 286.75 | 278.00 | 281.80 | 280.95 | -1.25 | -0.44 | 581.75 | 272.90 | 501,721 | 14.10 Crore | 18,964 |
| 02 Apr, 2025 | 281.30 | 285.05 | 274.15 | 283.75 | 282.20 | 1.15 | 0.41 | 581.75 | 272.90 | 710,734 | 19.97 Crore | 24,275 |
| 01 Apr, 2025 | 280.35 | 290.50 | 279.50 | 281.35 | 281.05 | 1.35 | 0.48 | 581.75 | 272.90 | 621,220 | 17.60 Crore | 22,865 |
| 28 Mar, 2025 | 288.50 | 296.00 | 278.30 | 280.50 | 279.70 | -6.45 | -2.25 | 581.75 | 272.90 | 1,227,719 | 35.02 Crore | 32,322 |
| 27 Mar, 2025 | 277.00 | 319.70 | 272.90 | 285.10 | 286.15 | 7.10 | 2.54 | 581.75 | 272.90 | 7,306,070 | 217.59 Crore | 170,970 |
| 26 Mar, 2025 | 288.80 | 288.80 | 277.50 | 278.35 | 279.05 | -9.75 | -3.38 | 581.75 | 276.55 | 547,310 | 15.42 Crore | 23,113 |
| 25 Mar, 2025 | 298.70 | 299.60 | 286.30 | 287.75 | 288.80 | -8.45 | -2.84 | 581.75 | 276.55 | 615,158 | 17.90 Crore | 21,923 |
| 24 Mar, 2025 | 296.95 | 305.95 | 295.00 | 296.20 | 297.25 | 2.35 | 0.8 | 581.75 | 276.55 | 733,002 | 21.84 Crore | 21,909 |
| 21 Mar, 2025 | 293.95 | 300.60 | 290.90 | 292.35 | 294.90 | 2.50 | 0.85 | 581.75 | 276.55 | 644,441 | 19.05 Crore | 27,474 |
| 20 Mar, 2025 | 298.00 | 301.15 | 289.35 | 292.65 | 292.40 | -3.75 | -1.27 | 581.75 | 276.55 | 734,068 | 21.60 Crore | 26,988 |
| 19 Mar, 2025 | 292.05 | 308.40 | 292.05 | 295.25 | 296.15 | 4.10 | 1.4 | 581.75 | 276.55 | 856,102 | 25.80 Crore | 30,370 |
| 18 Mar, 2025 | 281.70 | 297.15 | 278.35 | 291.80 | 292.05 | 14.45 | 5.21 | 581.75 | 276.55 | 862,987 | 25.01 Crore | 35,355 |
| 17 Mar, 2025 | 285.90 | 289.50 | 276.55 | 278.00 | 277.60 | -5.90 | -2.08 | 581.75 | 276.55 | 474,508 | 13.43 Crore | 17,649 |
| 13 Mar, 2025 | 285.20 | 289.45 | 281.80 | 283.60 | 283.50 | -1.70 | -0.6 | 581.75 | 281.80 | 434,748 | 12.35 Crore | 12,542 |
| 12 Mar, 2025 | 292.90 | 292.90 | 282.00 | 285.20 | 285.20 | -5.15 | -1.77 | 581.75 | 282.00 | 838,486 | 23.91 Crore | 21,825 |
| 11 Mar, 2025 | 294.90 | 297.45 | 289.25 | 291.70 | 290.35 | -8.65 | -2.89 | 581.75 | 287.90 | 551,927 | 16.13 Crore | 15,070 |
| 10 Mar, 2025 | 315.20 | 318.95 | 296.60 | 298.75 | 299.00 | -15.40 | -4.9 | 581.75 | 287.90 | 482,056 | 14.74 Crore | 25,769 |
| 07 Mar, 2025 | 306.00 | 317.15 | 304.80 | 315.20 | 314.40 | 7.45 | 2.43 | 581.75 | 287.90 | 604,125 | 18.94 Crore | 29,909 |
| 06 Mar, 2025 | 308.45 | 315.70 | 305.50 | 307.00 | 306.95 | 2.05 | 0.67 | 581.75 | 287.90 | 417,251 | 12.87 Crore | 19,937 |
| 05 Mar, 2025 | 301.15 | 307.30 | 299.55 | 305.30 | 304.90 | 5.15 | 1.72 | 581.75 | 287.90 | 312,531 | 9.51 Crore | 13,754 |
| 04 Mar, 2025 | 291.30 | 303.10 | 291.30 | 300.00 | 299.75 | 5.05 | 1.71 | 581.75 | 287.90 | 427,414 | 12.75 Crore | 22,987 |
| 03 Mar, 2025 | 304.05 | 316.00 | 287.90 | 294.40 | 294.70 | -7.85 | -2.59 | 581.75 | 287.90 | 544,346 | 16.03 Crore | 32,770 |