BSE · VIPPYSP · stock
Vippy Spinpro Limited (VIPPYSP) stock price history
Every BSE trading session of Vippy Spinpro Limited from Jan 24, 2002 to Sep 28, 2026: 6,132 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIPPYSP adjusted close, 2002 to 2026
- ₹221.60
- All time high, 2024
- ₹201.60
- 52 week high, ₹130.60 low
- 6,132
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
VIPPYSP key facts
- Vippy Spinpro Limited (VIPPYSP) closed at ₹181.85 on Sep 28, 2026 on BSE.
- VIPPYSP's all time high close is ₹221.60, set on Dec 11, 2024; its all time low close is ₹0.3136 on May 9, 2003.
- VIPPYSP's 52 week range is ₹130.60 to ₹201.60.
- VIPPYSP returned +7.9% over the year to Sep 28, 2026 and +119.4% over five years.
- Over ten years VIPPYSP returned +547%, +20.5% a year compounded.
- VIPPYSP's deepest drawdown was -91.0% from Dec 27, 2002 to May 9, 2003.
- DataCedar holds 6,132 daily sessions of VIPPYSP history from Jan 24, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VIPPYSP price chart, 2002 to 2026
VIPPYSP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | +5.7% |
| 6 months | +27.3% |
| Year to date | +12.9% |
| 1 year | +7.9% |
| 3 years | +22.8% |
| 5 years | +119.4% |
| 10 years | +547.2% |
| Since Jan 24, 2002 | +15,514% |
| Compound annual growth, 24.7 years | +22.7% |
VIPPYSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹221.60 on Dec 11, 2024
- All time low close
- ₹0.3136 on May 9, 2003
- 52 week high
- ₹201.60 on Aug 11, 2026
- 52 week low
- ₹130.60 on Mar 30, 2026
- Deepest drawdown
- -91.0% from Dec 27, 2002 to May 9, 2003, recovered Dec 19, 2003
- Best single session
- +20.0% on Mar 11, 2003
- Worst single session
- -19.9% on Jan 5, 2004
- Volatility, 1 year annualised
- 57.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2002
- 156×
- Best calendar year
- 2021, +220%
- Worst calendar year
- 2008, -70%
VIPPYSP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 24, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹161.10 | ₹201.60 | ₹130.60 | ₹181.85 | +12.9% | 139K | 184 |
| 2025 | ₹192.20 | ₹204.90 | ₹150.00 | ₹161.05 | -17.8% | 450.5K | 248 |
| 2024 | ₹158.00 | ₹228.30 | ₹133.50 | ₹195.90 | +22.4% | 1.2M | 245 |
| 2023 | ₹122.05 | ₹217.70 | ₹122.00 | ₹160.00 | +28.5% | 1M | 245 |
| 2022 | ₹121.00 | ₹167.65 | ₹91.10 | ₹124.50 | +4.7% | 430.3K | 248 |
| 2021 | ₹37.15 | ₹144.00 | ₹34.40 | ₹118.95 | +220.2% | 1.1M | 248 |
| 2020 | ₹37.50 | ₹39.70 | ₹28.95 | ₹37.15 | -0.9% | 178.5K | 251 |
| 2019 | ₹44.70 | ₹49.05 | ₹29.40 | ₹37.50 | -12.0% | 265.3K | 243 |
| 2018 | ₹53.40 | ₹61.00 | ₹37.65 | ₹42.60 | -18.6% | 602.5K | 246 |
| 2017 | ₹30.00 | ₹61.60 | ₹29.50 | ₹52.35 | +73.9% | 4.2M | 248 |
| 2016 | ₹29.45 | ₹42.00 | ₹20.60 | ₹30.10 | +6.9% | 2.5M | 246 |
| 2015 | ₹16.80 | ₹32.90 | ₹13.75 | ₹28.15 | +57.7% | 2.8M | 246 |
| 2014 | ₹7.50 | ₹21.50 | ₹6.75 | ₹17.85 | +138.0% | 1.5M | 244 |
| 2013 | ₹9.64 | ₹10.75 | ₹6.50 | ₹7.50 | -24.2% | 93.8K | 248 |
| 2012 | ₹9.30 | ₹11.52 | ₹8.15 | ₹9.90 | +6.5% | 446.4K | 245 |
| 2011 | ₹10.25 | ₹12.49 | ₹7.24 | ₹9.30 | -9.2% | 420.4K | 246 |
| 2010 | ₹7.07 | ₹13.00 | ₹5.64 | ₹10.24 | +51.5% | 945.3K | 250 |
| 2009 | ₹4.82 | ₹8.25 | ₹3.85 | ₹6.76 | +46.6% | 253.6K | 243 |
| 2008 | ₹16.75 | ₹17.00 | ₹3.06 | ₹4.61 | -70.3% | 861.2K | 246 |
| 2007 | ₹9.09 | ₹16.50 | ₹7.03 | ₹15.54 | +70.9% | 1.4M | 248 |
| 2006 | ₹8.29 | ₹10.74 | ₹4.26 | ₹9.09 | +0.8% | 690.9K | 247 |
| 2005 | ₹9.77 | ₹17.02 | ₹7.17 | ₹9.02 | +0.2% | 2.3M | 250 |
| 2004 | ₹4.30 | ₹10.07 | ₹1.42 | ₹9.00 | +90.7% | 737K | 262 |
| 2003 | ₹2.28 | ₹4.73 | ₹0.3136 | ₹4.72 | +106.7% | 156.5K | 261 |
| 2002 | ₹1.16 | ₹3.90 | ₹0.8959 | ₹2.28 | n/a | 25.4K | 244 |
VIPPYSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹181.85 | -4.5% |
| August 2026 | ₹190.40 | +8.7% |
| July 2026 | ₹175.10 | -5.2% |
| June 2026 | ₹184.75 | +8.9% |
| May 2026 | ₹169.65 | +8.5% |
| April 2026 | ₹156.40 | +18.4% |
| March 2026 | ₹132.10 | -12.7% |
| February 2026 | ₹151.25 | +3.6% |
| January 2026 | ₹146.05 | -9.3% |
| December 2025 | ₹161.05 | -0.6% |
| November 2025 | ₹162.05 | -1.8% |
| October 2025 | ₹165.05 | -2.7% |
About the VIPPYSP data
Daily bars. 6,132 sessions from Jan 24, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 24, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VIPPYSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- VINYLINDIA Vinyl Chemicals (India) Limited
- VINYOFL Vinyoflex Limited
- VIPCLOTHNG VIP Clothing Limited
- VIPIND V.I.P. Industries Limited
- VIPULLTD Vipul Limited
- VIPULORG Vipul Organics Limited
- VIRAT Brahm Virat Industries Corporation Limited
- VIRATCRA Virat Crane Industries Limited
Common questions
VIPPYSP share price history
