| Vvip Infratech Limited | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 13-11-2026 Friday |
BSE
Sensex : 81,592.45 -318.56 -0.39% |
NSE
Nifty 50 : 25,144.30 -155.05 -0.61% |
USD - INR
1 $ = Rs 94.21 |
Find Stock | ||
| Share
Price in Google : |
Vvip Infratech Limited | MCap (aprox) 384.3 Crores |
Symbol : 544219 |
Source :
BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -3.2% | 16.0% | 6.0% | 30.4% | 34.4% | 3.5% | |
| * For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .html " in the
addres bar. * Stock Price, volume and % Change is from NSE/BSE. * Market cap is from Google. * Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 13-11-26 | Fri | 153.9 | 2.9 | 8.4k | 1.9% | |
| 12-11-26 | Thu | 151 | -1.95 | 9.6k | -1.3% | Data Update : 7 PM |
| 11-11-26 | Wed | 152.95 | -3.05 | 11.4k | -2.0% | 13-11-26 : 153.9 |
| 09-11-26 | Mon | 156 | -2.45 | 1.8k | -1.5% | |
| 08-11-26 | Sun | 158.45 | 0.45 | 13.2k | 0.3% | Compared to : 04-11-26 159 |
| 06-11-26 | Fri | 158 | 0 | 11.4k | 0.0% | |
| 05-11-26 | Thu | 158 | -1 | 8.4k | -0.6% | 7 Days % |
| 04-11-26 | Wed | 159 | 4 | 24k | 2.6% | -3.2% |
| 03-11-26 | Tue | 155 | 4.5 | 3.6k | 3.0% | |
| 02-11-26 | Mon | 150.5 | -5.65 | 7.8k | -3.6% | Compared to : 13-10-26 132.7 |
| 30-10-26 | Fri | 156.15 | -7.35 | 37.2k | -4.5% | |
| 29-10-26 | Thu | 163.5 | 9.3 | 33k | 6.0% | 1 Month % |
| 28-10-26 | Wed | 154.2 | 7.8 | 41.4k | 5.3% | 16.0% |
| 27-10-26 | Tue | 146.4 | 3.55 | 30.6k | 2.5% | . |
| 26-10-26 | Mon | 142.85 | 13.75 | 16.2k | 10.7% | Compared to : 15-09-26 145.25 |
| 23-10-26 | Fri | 129.1 | -8.1 | 16.8k | -5.9% | |
| 22-10-26 | Thu | 137.2 | -5.5 | 15k | -3.9% | 2 Months % |
| 21-10-26 | Wed | 142.7 | -2.8 | 24.6k | -1.9% | 6.0% |
| 19-10-26 | Mon | 145.5 | 5.5 | 18k | 3.9% | |
| 16-10-26 | Fri | 140 | -1 | 3k | -0.7% | Compared to : 13-08-26 118 |
| 15-10-26 | Thu | 141 | 7.05 | 20.4k | 5.3% | |
| 14-10-26 | Wed | 133.95 | 1.25 | 4.2k | 0.9% | 3 Months % |
| 13-10-26 | Tue | 132.7 | -1.25 | 2.4k | -0.9% | 30.4% |
| 12-10-26 | Mon | 133.95 | -0.2 | 13.8k | -0.1% | |
| 09-10-26 | Fri | 134.15 | -0.75 | 12k | -0.6% | Compared to : 13-05-26 114.5 |
| 08-10-26 | Thu | 134.9 | 0.1 | 9k | 0.1% | |
| 07-10-26 | Wed | 134.8 | -3.45 | 15k | -2.5% | 6 Months % |
| 06-10-26 | Tue | 138.25 | -0.4 | 6.6k | -0.3% | 34.4% |
| 05-10-26 | Mon | 138.65 | -4.25 | 13.2k | -3.0% | |
| 01-10-26 | Thu | 142.9 | -1.1 | 13.8k | -0.8% | Compared to : 13-11-25 148.7 |
| 30-09-26 | Wed | 144 | -0.3 | 6.6k | -0.2% | |
| 29-09-26 | Tue | 144.3 | -2.1 | 35.4k | -1.4% | 1 year % |
| 28-09-26 | Mon | 146.4 | 9.3 | 120.6k | 6.8% | 3.5% |
| 25-09-26 | Fri | 137.1 | 1.9 | 5.4k | 1.4% | |
| 24-09-26 | Thu | 135.2 | -1.1 | 6k | -0.8% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup |
| 23-09-26 | Wed | 136.3 | -0.7 | 24.6k | -0.5% | |
| 22-09-26 | Tue | 137 | 3.3 | 7.8k | 2.5% | |
| 21-09-26 | Mon | 133.7 | -3.35 | 15k | -2.4% | |
| 18-09-26 | Fri | 137.05 | 0.05 | 4.8k | 0.0% | |
| 17-09-26 | Thu | 137 | -0.5 | 8.4k | -0.4% | |
| 16-09-26 | Wed | 137.5 | -7.75 | 15.6k | -5.3% | |
| 15-09-26 | Tue | 145.25 | 6.25 | 43.2k | 4.5% | |
| 11-09-26 | Fri | 139 | -0.5 | 12.6k | -0.4% | |
| 10-09-26 | Thu | 139.5 | 2.95 | 13.8k | 2.2% | |
| 09-09-26 | Wed | 136.55 | 1.55 | 3k | 1.1% | |
| 08-09-26 | Tue | 135 | -1.25 | 20.4k | -0.9% | |
| 07-09-26 | Mon | 136.25 | -1.75 | 30.6k | -1.3% | |
| 04-09-26 | Fri | 138 | -3.65 | 12.6k | -2.6% | |
| 03-09-26 | Thu | 141.65 | 7.75 | 39k | 5.8% | |
| 02-09-26 | Wed | 133.9 | -1 | 12k | -0.7% | |
| 01-09-26 | Tue | 134.9 | 1.1 | 81.6k | 0.8% | |
| 31-08-26 | Mon | 133.8 | -6.2 | 19.2k | -4.4% | |
| 28-08-26 | Fri | 140 | 2.6 | 13.2k | 1.9% | |
| 27-08-26 | Thu | 137.4 | 11.9 | 72k | 9.5% | |
| 26-08-26 | Wed | 125.5 | -1.1 | 8.4k | -0.9% | |
| 25-08-26 | Tue | 126.6 | 2.05 | 12.6k | 1.6% | |
| 24-08-26 | Mon | 124.55 | -0.45 | 27k | -0.4% | |
| 21-08-26 | Fri | 125 | 3 | 27k | 2.5% | |
| 20-08-26 | Thu | 122 | 3 | 19.8k | 2.5% | |
| 19-08-26 | Wed | 119 | 3 | 9.6k | 2.6% | |
| 18-08-26 | Tue | 116 | -2.05 | 4.8k | -1.7% | |
| 17-08-26 | Mon | 118.05 | 0.15 | 6.6k | 0.1% | |
| 14-08-26 | Fri | 117.9 | -0.1 | 5.4k | -0.1% | |
| 13-08-26 | Thu | 118 | -1.75 | 1.8k | -1.5% | |
| 12-08-26 | Wed | 119.75 | -1.4 | 1.2k | -1.2% | |
| 11-08-26 | Tue | 121.15 | 4.15 | 33.6k | 3.5% | |
| 10-08-26 | Mon | 117 | -5 | 6k | -4.1% | |
| 07-08-26 | Fri | 122 | -0.95 | 2.4k | -0.8% | |
| 06-08-26 | Thu | 122.95 | 1.9 | 9k | 1.6% | |
| 05-08-26 | Wed | 121.05 | 0 | 3k | 0.0% | |
| 04-08-26 | Tue | 121.05 | 4.05 | 13.2k | 3.5% | |
| 03-08-26 | Mon | 117 | -1 | 6k | -0.8% | |
| 31-07-26 | Fri | 118 | -4.65 | 9k | -3.8% | |
| 30-07-26 | Thu | 122.65 | 11.5 | 22.2k | 10.3% | |
| 29-07-26 | Wed | 111.15 | -2.85 | 9k | -2.5% | |
| 28-07-26 | Tue | 114 | -4 | 3k | -3.4% | |
| 27-07-26 | Mon | 118 | -0.15 | 4.2k | -0.1% | |
| 24-07-26 | Fri | 118.15 | -3.35 | 3.6k | -2.8% | |
| 23-07-26 | Thu | 121.5 | -2.8 | 600 | -2.3% | |
| 22-07-26 | Wed | 124.3 | -4.2 | 7.8k | -3.3% | |
| 21-07-26 | Tue | 128.5 | -2.5 | 7.2k | -1.9% | |
| 20-07-26 | Mon | 131 | 1.45 | 1.2k | 1.1% | |
| 17-07-26 | Fri | 129.55 | -4.45 | 1.2k | -3.3% | |
| 16-07-26 | Thu | 134 | -5.1 | 3.6k | -3.7% | |
| 15-07-26 | Wed | 139.1 | -1.9 | 4.2k | -1.3% | |
| 14-07-26 | Tue | 141 | -1 | 600 | -0.7% | |
| 13-07-26 | Mon | 142 | #N/A | 6.6k | -1.3% | |
| 10-07-26 | Fri | #N/A | #N/A | #N/A | ||
| 09-07-26 | Thu | 143.9 | 3.9 | 2.4k | 2.8% | |
| 08-07-26 | Wed | 140 | -7 | 5.4k | -4.8% | |
| 07-07-26 | Tue | 147 | -0.2 | 3k | -0.1% | |
| 06-07-26 | Mon | 147.2 | -7.65 | 6k | -4.9% | |
| 03-07-26 | Fri | 154.85 | 6 | 16.8k | 4.0% | |
| 02-07-26 | Thu | 148.85 | 7.45 | 10.2k | 5.3% | |
| 01-07-26 | Wed | 141.4 | -2.25 | 21k | -1.6% | |
| 30-06-26 | Tue | 143.65 | -3.35 | 7.2k | -2.3% | |
| 29-06-26 | Mon | 147 | 0 | 3k | 0.0% | |
| 25-06-26 | Thu | 147 | 2.05 | 14.4k | 1.4% | |
| 24-06-26 | Wed | 144.95 | -1.05 | 8.4k | -0.7% | |
| 23-06-26 | Tue | 146 | 0.95 | 3.6k | 0.7% | |
| 22-06-26 | Mon | 145.05 | 1.4 | 6.6k | 1.0% | |
| 19-06-26 | Fri | 143.65 | 3.25 | 11.4k | 2.3% | |
| 18-06-26 | Thu | 140.4 | 13.4 | 73.8k | 10.6% | |
| 17-06-26 | Wed | 127 | 1.5 | 20.4k | 1.2% | |
| 16-06-26 | Tue | 125.5 | 1.85 | 5.4k | 1.5% | |
| 15-06-26 | Mon | 123.65 | -1.05 | 3.6k | -0.8% | |
| 12-06-26 | Fri | 124.7 | 2.75 | 6k | 2.3% | |
| 11-06-26 | Thu | 121.95 | -2.95 | 24.6k | -2.4% | |
| 10-06-26 | Wed | 124.9 | 1.2 | 3.6k | 1.0% | |
| 09-06-26 | Tue | 123.7 | -1.2 | 20.4k | -1.0% | |
| 08-06-26 | Mon | 124.9 | -0.75 | 13.2k | -0.6% | |
| 05-06-26 | Fri | 125.65 | 5.05 | 7.2k | 4.2% | |
| 04-06-26 | Thu | 120.6 | 2.6 | 131.4k | 2.2% | |
| 03-06-26 | Wed | 118 | 1.6 | 37.2k | 1.4% | |
| 02-06-26 | Tue | 116.4 | 3.4 | 21k | 3.0% | |
| 01-06-26 | Mon | 113 | 2.2 | 133.2k | 2.0% | |
| 29-05-26 | Fri | 110.8 | 3.2 | 97.8k | 3.0% | |
| 27-05-26 | Wed | 107.6 | -1.8 | 9k | -1.6% | |
| 26-05-26 | Tue | 109.4 | -4.8 | 28.8k | -4.2% | |
| 25-05-26 | Mon | 114.2 | #N/A | 23.4k | -0.8% | |
| 22-05-26 | Fri | #N/A | #N/A | #N/A | ||
| 21-05-26 | Thu | 115.1 | 0.1 | 13.2k | 0.1% | |
| 20-05-26 | Wed | 115 | -2 | 3.6k | -1.7% | |
| 19-05-26 | Tue | 117 | 5.05 | 9k | 4.5% | |
| 18-05-26 | Mon | 111.95 | -1.55 | 51k | -1.4% | |
| 15-05-26 | Fri | 113.5 | 4.35 | 4.8k | 4.0% | |
| 14-05-26 | Thu | 109.15 | -5.35 | 7.8k | -4.7% | |
| 13-05-26 | Wed | 114.5 | 0.45 | 6.6k | 0.4% | |
| 12-05-26 | Tue | 114.05 | -2.95 | 7.8k | -2.5% | |
| 11-05-26 | Mon | 117 | -1.95 | 5.4k | -1.6% | |
| 08-05-26 | Fri | 118.95 | -1.05 | 2.4k | -0.9% | |
| 07-05-26 | Thu | 120 | 1.7 | 10.2k | 1.4% | |
| 06-05-26 | Wed | 118.3 | -1.2 | 11.4k | -1.0% | |
| 05-05-26 | Tue | 119.5 | -0.5 | 1.2k | -0.4% | |
| 04-05-26 | Mon | 120 | -1.75 | 6.6k | -1.4% | |
| 30-04-26 | Thu | 121.75 | 7.55 | 6.6k | 6.6% | |
| 29-04-26 | Wed | 114.2 | -5.8 | 4.2k | -4.8% | |
| 28-04-26 | Tue | 120 | -0.1 | 12.6k | -0.1% | |
| 27-04-26 | Mon | 120.1 | 3.1 | 12k | 2.6% | |
| 24-04-26 | Fri | 117 | -0.6 | 5.4k | -0.5% | |
| 23-04-26 | Thu | 117.6 | -0.8 | 4.8k | -0.7% | |
| 22-04-26 | Wed | 118.4 | -3.6 | 6k | -3.0% | |
| 21-04-26 | Tue | 122 | 4.95 | 10.8k | 4.2% | |
| 20-04-26 | Mon | 117.05 | -2.95 | 18k | -2.5% | |
| 17-04-26 | Fri | 120 | -0.5 | 10.2k | -0.4% | |
| 16-04-26 | Thu | 120.5 | -2.5 | 8.4k | -2.0% | |
| 15-04-26 | Wed | 123 | 3 | 6k | 2.5% | |
| 13-04-26 | Mon | 120 | 2 | 7.2k | 1.7% | |
| 10-04-26 | Fri | 118 | 1.98 | 1.8k | 1.7% | |
| 09-04-26 | Thu | 116.02 | -3.48 | 1.8k | -2.9% | |
| 08-04-26 | Wed | 119.5 | 4.1 | 8.4k | 3.6% | |
| 07-04-26 | Tue | 115.4 | 6.52 | 9k | 6.0% | |
| 06-04-26 | Mon | 108.88 | 5.88 | 9.6k | 5.7% | |
| 02-04-26 | Thu | 103 | -3 | 9.6k | -2.8% | |
| 01-04-26 | Wed | 106 | 11 | 14.4k | 11.6% | |
| 30-03-26 | Mon | 95 | -1.35 | 14.4k | -1.4% | |
| 27-03-26 | Fri | 96.35 | -5.7 | 40.2k | -5.6% | |
| 25-03-26 | Wed | 102.05 | 0.25 | 36.6k | 0.2% | |
| 24-03-26 | Tue | 101.8 | 6.85 | 24.6k | 7.2% | |
| 23-03-26 | Mon | 94.95 | -6.25 | 14.4k | -6.2% | |
| 20-03-26 | Fri | 101.2 | -1.4 | 9.6k | -1.4% | |
| 19-03-26 | Thu | 102.6 | -1.1 | 16.2k | -1.1% | |
| 18-03-26 | Wed | 103.7 | -3.8 | 6k | 2.4% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 107.5 | -0.3 | 7.8k | -0.3% | |
| 26-02-26 | Thu | 107.8 | -7.2 | 20.4k | -6.3% | |
| 25-02-26 | Wed | 115 | -4 | 4.2k | -3.4% | |
| 24-02-26 | Tue | 119 | 2.55 | 5.4k | 2.2% | |
| 23-02-26 | Mon | 116.45 | 0.25 | 6k | 0.2% | |
| 20-02-26 | Fri | 116.2 | 0.4 | 6k | 0.3% | |
| 19-02-26 | Thu | 115.8 | -1.5 | 12k | -1.3% | |
| 18-02-26 | Wed | 117.3 | -5.45 | 8.4k | -4.4% | |
| 17-02-26 | Tue | 122.75 | -2.25 | 10.2k | -1.8% | |
| 16-02-26 | Mon | 125 | 3.7 | 9k | 3.1% | |
| 13-02-26 | Fri | 121.3 | 4.95 | 10.8k | 4.3% | |
| 12-02-26 | Thu | 116.35 | 4 | 12k | 3.6% | |
| 11-02-26 | Wed | 112.35 | 4.35 | 6k | 4.0% | |
| 10-02-26 | Tue | 108 | 1 | 1.2k | 0.9% | |
| 09-02-26 | Mon | 107 | -6.4 | 18.6k | -5.6% | |
| 06-02-26 | Fri | 113.4 | 5.3 | 29.4k | 4.9% | |
| 05-02-26 | Thu | 108.1 | 7.65 | 14.4k | 7.6% | |
| 04-02-26 | Wed | 100.45 | -4.7 | 11.4k | -4.5% | |
| 03-02-26 | Tue | 105.15 | -8.2 | 7.8k | -7.2% | |
| 02-02-26 | Mon | 113.35 | 9.25 | 15k | 8.9% | |
| 01-02-26 | Sun | 104.1 | 2.1 | 57.6k | 2.1% | |
| 30-01-26 | Fri | 102 | 1.2 | 9.6k | 1.2% | |
| 29-01-26 | Thu | 100.8 | -3.35 | 10.8k | -3.2% | |
| 28-01-26 | Wed | 104.15 | 2.15 | 9.6k | 2.1% | |
| 27-01-26 | Tue | 102 | 1 | 12k | 1.0% | |
| 23-01-26 | Fri | 101 | 0 | 4.2k | 0.0% | |
| 22-01-26 | Thu | 101 | -2 | 12.6k | -1.9% | |
| 21-01-26 | Wed | 103 | -2.4 | 13.2k | -2.3% | |
| 20-01-26 | Tue | 105.4 | -6.65 | 38.4k | -5.9% | |
| 19-01-26 | Mon | 112.05 | -3.45 | 8.4k | -3.0% | |
| 16-01-26 | Fri | 115.5 | 4.35 | 2.4k | 3.9% | |
| 14-01-26 | Wed | 111.15 | -4.85 | 5.4k | -4.2% | |
| 13-01-26 | Tue | 116 | -1.85 | 3.6k | -1.6% | |
| 12-01-26 | Mon | 117.85 | 1.7 | 12.6k | 1.5% | |
| 09-01-26 | Fri | 116.15 | -5.25 | 4.8k | -4.3% | |
| 08-01-26 | Thu | 121.4 | -0.6 | 2.4k | -0.5% | |
| 07-01-26 | Wed | 122 | 2.25 | 2.4k | 1.9% | |
| 06-01-26 | Tue | 119.75 | #N/A | 8.4k | -4.2% | |
| 05-01-26 | Mon | #N/A | 4.5 | 16.8k | 3.7% | |
| 02-01-26 | Fri | 125 | #N/A | #N/A | ||
| 01-01-26 | Thu | 120.5 | -2 | 15.6k | -1.6% | |
| 31-12-25 | Wed | 122.5 | -0.05 | 7.2k | 0.0% | |
| 30-12-25 | Tue | 122.55 | 0.05 | 1.2k | 0.0% | |
| 29-12-25 | Mon | 122.5 | -0.7 | 10.2k | -0.6% | |
| 26-12-25 | Fri | 123.2 | -2.65 | 8.4k | -2.1% | |
| 24-12-25 | Wed | 125.85 | 2.75 | 1.8k | 2.2% | |
| 23-12-25 | Tue | 123.1 | 1.6 | 5.4k | 1.3% | |
| 22-12-25 | Mon | 121.5 | -1.5 | 11.4k | -1.2% | |
| 19-12-25 | Fri | 123 | -1.45 | 6.6k | -1.2% | |
| 18-12-25 | Thu | 124.45 | -5.1 | 6k | -3.9% | |
| 17-12-25 | Wed | 129.55 | 3.1 | 600 | 2.5% | |
| 16-12-25 | Tue | 126.45 | -2.1 | 16.8k | -1.6% | |
| 15-12-25 | Mon | 128.55 | -0.5 | 3k | -0.4% | |
| 12-12-25 | Fri | 129.05 | -1.95 | 6k | -1.5% | |
| 11-12-25 | Thu | 131 | 4 | 9.6k | 3.1% | |
| 10-12-25 | Wed | 127 | -6 | 6.6k | -4.5% | |
| 09-12-25 | Tue | 133 | 2 | 8.4k | 1.5% | |
| 08-12-25 | Mon | 131 | 2 | 2.4k | 1.6% | |
| 05-12-25 | Fri | 129 | -1.7 | 10.2k | -1.3% | |
| 04-12-25 | Thu | 130.7 | -6.75 | 3.6k | -4.9% | |
| 03-12-25 | Wed | 137.45 | -1.55 | 3k | -1.1% | |
| 02-12-25 | Tue | 139 | -0.9 | 13.8k | -0.6% | |
| 01-12-25 | Mon | 139.9 | 8.7 | 12.6k | 6.6% | |
| 28-11-25 | Fri | 131.2 | -4.1 | 9.6k | -3.0% | |
| 27-11-25 | Thu | 135.3 | 4.55 | 16.2k | 3.5% | |
| 26-11-25 | Wed | 130.75 | -1.5 | 14.4k | -1.1% | |
| 25-11-25 | Tue | 132.25 | -4.75 | 14.4k | -3.5% | |
| 24-11-25 | Mon | 137 | 2.15 | 16.2k | 1.6% | |
| 21-11-25 | Fri | 134.85 | -2.05 | 12k | -1.5% | |
| 20-11-25 | Thu | 136.9 | -3.15 | 54k | -2.2% | |
| 19-11-25 | Wed | 140.05 | -12.3 | 47.4k | -8.1% | |
| 18-11-25 | Tue | 152.35 | 2.35 | 18.6k | 1.6% | |
| 17-11-25 | Mon | 150 | -1.4 | 6.6k | -0.9% | |
| 14-11-25 | Fri | 151.4 | 2.7 | 15k | 1.8% | |
| 13-11-25 | Thu | 148.7 | 7.6 | 7.8k | 5.4% | |
| 12-11-25 | Wed | 141.1 | -4.9 | 12k | -3.4% | |