Vippy Spinpro share price history

BSE: 514302Textiles & ApparelsSmall Cap

Vippy Spinpro Ltd. · Face value ₹10 · Listed Jan 1993

₹184.80₹0.60 (0.32%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹185.40.

30 Oct: open ₹176.00, high ₹184.80, low ₹176.00

52-week range of traded prices to 30 Oct 2026

₹130.60Low, 30 Mar 2026₹201.60High, 11 Aug 2026

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹108 Cr2,950th largest listed
P/E: 7.82
P/B: 1.09
Dividend yield: Nonein the last 12 months
ROE: 14.8%
ROCE: 9.8%
Debt to equity: 1.12
Volume, BSE: 101

Vippy Spinpro share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Vippy Spinpro's share price is on record from 3 Jan 2007, when it closed at ₹10.24, to 30 Oct 2026. Its highest close was ₹221.60 on 11 Dec 2024 and its lowest ₹3.22 on 3 Dec 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	184.80	+14.7%	192.80	132.10	161.10	201.60	130.60	1,58,452
2025	161.05	−17.8%	194.90	153.50	192.20	204.90	150.00	4,50,883
2024	195.90	+22.4%	221.60	135.80	158.00	228.30	133.50	11,75,941
2023	160.00	+28.5%	214.90	123.50	122.05	217.70	122.00	10,23,065
2022	124.50	+4.7%	156.20	95.25	121.00	167.65	91.10	4,30,335
2021	118.95	+220.2%	132.55	36.20	38.80	144.00	34.40	10,81,152
2020	37.15	−0.9%	39.80	29.95	39.35	39.80	28.95	1,86,806
2019	37.50	−12.0%	44.95	33.05	44.70	49.05	29.40	2,67,281
2018	42.60	−18.6%	55.90	38.20	53.40	61.00	37.65	6,04,824
2017	52.35	+73.9%	58.65	30.75	30.00	61.60	29.50	42,19,247
2016	30.10	+6.9%	38.65	21.05	29.45	42.00	20.60	25,37,482
2015	28.15	+57.7%	32.45	15.90	16.80	32.90	13.75	27,68,764
2014	17.85	+138.0%	19.64	6.75	7.53	21.50	6.75	15,20,914
2013	7.50	−24.2%	10.75	6.71	9.64	11.62	6.50	96,337
2012	9.90	+6.5%	11.44	8.15	9.01	11.52	8.15	4,47,235
2011	9.30	−9.2%	11.49	8.10	10.25	12.49	7.24	4,22,255
2010	10.24	+51.5%	11.42	5.81	7.07	13.00	5.64	9,44,940
2009	6.76	+46.6%	7.43	3.94	4.54	8.25	3.92	2,20,844
2008	4.61	−70.3%	15.70	3.22	16.75	17.00	3.06	7,25,526
2007	15.54	–	15.54	7.27	10.00	16.50	7.03	12,91,786

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	184.80	+1.6%	175.05	197.20	157.80	19,409
Sep 2026	181.85	−4.5%	179.05	195.75	165.65	8,531
Aug 2026	190.40	+8.7%	166.00	201.60	165.20	26,251
Jul 2026	175.10	−5.2%	185.00	185.00	160.30	4,538
Jun 2026	184.75	+8.9%	169.15	189.00	160.05	19,462
May 2026	169.65	+8.5%	169.60	178.00	147.75	29,860
Apr 2026	156.40	+18.4%	132.10	184.00	132.10	23,960
Mar 2026	132.10	−12.7%	163.80	165.00	130.60	6,505
Feb 2026	151.25	+3.6%	159.90	165.35	148.40	9,448
Jan 2026	146.05	−9.3%	161.10	178.90	140.30	10,488
Dec 2025	161.05	−0.6%	159.20	174.80	150.00	16,001
Nov 2025	162.05	−1.8%	172.95	177.80	153.10	17,179
Oct 2025	165.05	−2.7%	167.05	179.00	150.20	10,494
Sep 2025	169.70	−0.4%	172.00	179.00	163.00	77,111
Aug 2025	170.30	−1.8%	173.50	193.60	166.10	39,529
Jul 2025	173.50	−1.2%	178.00	202.35	168.00	73,956
Jun 2025	175.60	−2.5%	180.05	184.90	171.55	25,235
May 2025	180.05	+0.1%	184.25	192.00	171.00	67,139
Apr 2025	179.80	+7.0%	168.05	197.95	160.00	22,666
Mar 2025	168.05	+3.8%	164.50	198.00	150.20	26,050
Feb 2025	161.95	−4.8%	177.95	198.80	158.25	34,922
Jan 2025	170.05	−13.2%	192.20	204.90	164.40	40,601
Dec 2024	195.90	+4.2%	180.20	228.30	180.20	2,50,612
Nov 2024	188.05	+5.2%	191.00	199.95	168.25	13,515
Oct 2024	178.70	−0.4%	179.30	186.00	162.10	10,579
Sep 2024	179.50	−6.1%	191.20	209.00	170.00	46,275
Aug 2024	191.20	+15.9%	164.50	225.00	160.00	1,63,193
Jul 2024	165.00	−3.2%	165.30	180.00	149.95	89,081
Jun 2024	170.40	+8.7%	155.50	184.90	133.50	1,04,837
May 2024	156.70	−11.7%	185.00	193.95	152.05	2,87,182
Apr 2024	177.55	+26.4%	137.70	187.55	137.70	27,390
Mar 2024	140.50	−19.3%	170.10	174.90	134.00	26,375
Feb 2024	174.00	+6.4%	161.10	204.40	143.50	1,36,462
Jan 2024	163.60	+2.3%	158.00	179.00	153.30	20,440
Dec 2023	160.00	−6.0%	177.80	187.00	158.30	20,240
Nov 2023	170.20	−4.8%	179.75	214.50	170.00	1,52,922
Oct 2023	178.75	+25.3%	141.90	196.90	138.00	2,71,525
Sep 2023	142.70	−3.6%	148.00	165.00	141.30	41,307
Aug 2023	148.00	+2.0%	149.75	160.70	137.15	39,640
Jul 2023	145.05	−9.3%	159.85	162.90	140.00	30,013
Jun 2023	159.85	−7.5%	182.70	188.90	143.00	36,476
May 2023	172.90	−8.1%	195.00	195.00	165.00	32,095
Apr 2023	188.15	+8.9%	167.10	195.00	158.10	45,125
Mar 2023	172.80	−9.4%	183.00	198.50	157.95	46,686
Feb 2023	190.80	+2.2%	192.00	217.70	165.10	1,88,275
Jan 2023	186.70	+50.0%	122.05	186.70	122.00	1,18,761
Dec 2022	124.50	+9.0%	119.90	136.95	114.25	20,944
Nov 2022	114.25	−14.6%	137.90	138.00	111.40	11,403
Oct 2022	133.75	−3.4%	144.00	144.90	123.45	19,635
Sep 2022	138.50	+4.9%	128.10	152.00	127.50	35,123
Aug 2022	132.00	+23.4%	104.00	154.80	104.00	43,985
Jul 2022	107.00	+4.1%	105.00	119.70	96.95	5,575
Jun 2022	102.80	−4.2%	107.55	114.90	91.10	15,721
May 2022	107.35	−11.4%	124.90	135.95	100.35	36,023
Apr 2022	121.10	+7.0%	117.00	136.00	116.95	40,215
Mar 2022	113.20	−6.4%	121.00	135.95	111.35	20,186
Feb 2022	121.00	−18.3%	145.60	161.00	108.05	63,202
Jan 2022	148.10	+24.5%	121.00	167.65	120.00	1,18,323
Dec 2021	118.95	+7.9%	105.50	120.00	105.00	69,989
Nov 2021	110.25	+8.7%	98.10	122.90	92.50	95,783
Oct 2021	101.40	+27.1%	83.80	144.00	78.00	1,63,220
Sep 2021	79.75	−8.1%	87.20	91.50	77.40	47,223
Aug 2021	86.80	+12.3%	81.15	94.90	74.50	2,41,629
Jul 2021	77.30	+23.8%	62.45	82.80	58.80	1,64,276
Jun 2021	62.45	−2.1%	65.95	68.90	56.35	52,594
May 2021	63.80	+18.1%	54.95	74.90	46.45	1,29,261
Apr 2021	54.00	+17.4%	45.95	58.70	38.00	37,135
Mar 2021	46.00	+12.2%	38.95	49.00	38.95	34,815
Feb 2021	41.00	+9.2%	39.05	43.00	37.00	17,765
Jan 2021	37.55	+1.1%	38.80	42.45	34.40	27,462
Dec 2020	37.15	+11.7%	33.80	37.40	33.50	9,379
Nov 2020	33.25	+5.4%	32.00	34.80	31.80	5,997
Oct 2020	31.55	−4.4%	31.05	36.75	30.75	17,340
Sep 2020	33.00	0.0%	33.00	35.90	29.85	13,488
Aug 2020	33.00	+8.2%	29.95	34.80	28.95	12,780
Jul 2020	30.50	−0.2%	30.55	33.85	30.00	23,083
Jun 2020	30.55	−20.8%	36.65	37.00	30.35	11,885
May 2020	38.55	−2.4%	38.00	39.80	37.00	1,334
Apr 2020	39.50	+11.3%	34.00	39.50	31.40	5,731
Mar 2020	35.50	−5.3%	37.50	39.25	33.25	37,764
Feb 2020	37.50	+2.7%	36.50	39.00	34.95	41,258
Jan 2020	36.50	−2.7%	39.35	39.50	35.10	6,767
Dec 2019	37.50	+1.4%	37.00	38.65	34.90	25,317
Nov 2019	37.00	−4.9%	38.50	38.95	32.50	18,309
Oct 2019	38.90	−2.3%	36.50	39.40	29.40	11,721
Sep 2019	39.80	+6.1%	36.50	41.55	36.50	16,041
Aug 2019	37.50	+10.0%	40.70	42.75	30.00	33,102
Jul 2019	34.10	−15.3%	36.15	42.95	33.50	21,315
Jun 2019	40.25	+0.5%	40.00	43.05	35.65	11,452
May 2019	40.05	−1.8%	40.80	44.90	33.80	54,166
Apr 2019	40.80	−0.5%	39.60	49.05	38.70	15,270
Mar 2019	41.00	0.0%	40.75	43.95	38.95	19,437
Feb 2019	41.00	+1.2%	40.50	45.50	38.00	27,997
Jan 2019	40.50	−4.9%	44.70	44.70	38.95	13,154
Dec 2018	42.60	−0.6%	44.35	46.65	38.35	14,520
Nov 2018	42.85	+7.3%	40.00	45.80	37.65	69,573
Oct 2018	39.95	−0.9%	42.00	45.15	38.15	16,294
Sep 2018	40.30	−6.3%	44.75	48.80	40.05	31,480
Aug 2018	43.00	0.0%	45.90	45.90	40.05	14,951
Jul 2018	43.00	0.0%	43.00	45.90	40.05	19,294
Jun 2018	43.00	−4.4%	45.50	48.00	40.10	34,292
May 2018	45.00	−14.0%	54.15	55.00	43.25	38,368
Apr 2018	52.30	+15.8%	45.60	53.95	45.00	32,493
Mar 2018	45.15	−9.7%	52.95	52.95	43.00	84,447
Feb 2018	50.00	−2.9%	52.05	54.80	40.30	75,801
Jan 2018	51.50	−1.6%	53.40	61.00	50.20	1,73,311
Dec 2017	52.35	+9.4%	47.85	54.65	45.10	92,576
Nov 2017	47.85	−1.2%	50.75	50.75	44.00	49,703
Oct 2017	48.45	+3.3%	43.40	54.00	41.00	84,995
Sep 2017	46.90	−4.3%	49.00	61.60	45.00	7,97,063
Aug 2017	49.00	+2.6%	46.00	49.00	41.00	1,11,863
Jul 2017	47.75	+6.9%	46.90	50.00	40.20	1,14,021
Jun 2017	44.65	+12.0%	39.00	49.80	38.85	1,56,880
May 2017	39.85	−6.1%	42.65	59.50	37.85	23,41,803
Apr 2017	42.45	+13.7%	39.80	42.65	35.50	1,82,978
Mar 2017	37.35	+14.9%	32.05	40.70	32.00	1,07,267
Feb 2017	32.50	+5.7%	31.00	35.00	30.70	1,04,499
Jan 2017	30.75	+2.2%	30.00	35.30	29.50	75,599
Dec 2016	30.10	+5.1%	28.80	33.85	26.05	1,03,627
Nov 2016	28.65	−22.3%	36.45	37.90	27.50	1,39,494
Oct 2016	36.85	+35.5%	28.10	39.40	26.00	1,60,681
Sep 2016	27.20	−3.9%	30.95	30.95	26.15	73,058
Aug 2016	28.30	−9.9%	31.00	36.00	27.30	1,22,982
Jul 2016	31.40	+7.2%	28.80	42.00	27.50	7,99,827
Jun 2016	29.30	+11.0%	25.55	30.55	25.30	73,940
May 2016	26.40	+24.2%	23.00	34.95	21.50	7,88,038
Apr 2016	21.25	−5.1%	22.40	25.80	20.60	34,300
Mar 2016	22.40	−1.3%	22.50	27.00	20.60	44,767
Feb 2016	22.70	−12.0%	25.30	28.40	21.45	74,407
Jan 2016	25.80	−8.3%	29.45	31.00	22.15	1,22,361
Dec 2015	28.15	+13.3%	24.00	32.90	22.50	3,91,814
Nov 2015	24.85	+29.8%	18.20	29.25	17.30	2,86,552
Oct 2015	19.15	+10.1%	18.00	23.20	17.30	77,288
Sep 2015	17.40	−7.0%	17.15	19.05	13.75	27,445
Aug 2015	18.70	−23.8%	24.50	28.95	16.20	2,01,567
Jul 2015	24.55	+19.8%	20.90	26.40	19.50	2,11,599
Jun 2015	20.50	+3.8%	22.00	24.00	17.65	53,456
May 2015	19.75	+6.5%	19.65	23.00	18.25	1,29,134
Apr 2015	18.55	+3.9%	18.90	23.90	17.00	49,563
Mar 2015	17.85	−11.0%	20.90	21.30	15.20	81,580
Feb 2015	20.05	+8.4%	18.00	21.20	16.35	1,96,302
Jan 2015	18.50	+3.6%	16.80	26.20	15.10	10,62,464
Dec 2014	17.85	+12.1%	17.15	20.25	13.00	2,39,351
Nov 2014	15.93	+29.5%	12.00	17.21	11.57	1,45,536
Oct 2014	12.30	−5.0%	12.95	13.88	11.83	64,538
Sep 2014	12.95	−1.9%	13.80	17.79	12.60	1,47,559
Aug 2014	13.20	+10.0%	12.02	21.50	12.00	6,40,970
Jul 2014	12.00	+3.6%	11.60	13.90	11.03	80,299
Jun 2014	11.58	+13.0%	10.76	14.23	10.00	1,04,992
May 2014	10.25	−17.5%	13.05	13.05	8.62	40,506
Apr 2014	12.43	+47.6%	8.06	12.43	8.06	20,612
Mar 2014	8.42	−11.4%	9.05	9.90	7.81	19,384
Feb 2014	9.50	+34.0%	6.75	9.60	6.75	7,520
Jan 2014	7.09	−5.5%	7.53	8.19	7.09	9,647
Dec 2013	7.50	−3.2%	7.50	7.50	7.14	3,593
Nov 2013	7.75	+10.4%	6.71	7.75	6.50	2,544
Oct 2013	7.02	−4.1%	7.68	7.68	7.00	1,300
Sep 2013	7.32	−7.3%	7.60	7.60	7.32	200
Aug 2013	7.90	−8.5%	8.20	8.60	7.90	2,700
Jul 2013	8.63	+10.2%	8.20	9.40	8.20	23,947
Jun 2013	7.83	−3.0%	7.80	8.50	7.80	2,048
May 2013	8.07	+4.7%	7.35	8.07	7.01	7,286
Apr 2013	7.71	−14.6%	9.47	9.48	7.71	6,201
Mar 2013	9.03	−2.2%	9.95	9.97	9.00	7,992
Feb 2013	9.23	−7.7%	9.51	10.00	8.31	13,267
Jan 2013	10.00	+1.0%	9.64	11.62	9.16	25,259
Dec 2012	9.90	+2.4%	9.95	11.52	9.30	40,222
Nov 2012	9.67	+18.7%	8.50	10.17	8.50	64,800
Oct 2012	8.15	−7.9%	8.85	10.05	8.15	59,722
Sep 2012	8.85	−1.8%	8.75	9.68	8.21	14,130
Aug 2012	9.01	+3.0%	9.18	10.20	8.60	40,374
Jul 2012	8.75	−7.6%	10.40	10.40	8.74	58,732
Jun 2012	9.47	−3.4%	9.10	10.50	8.47	14,082
May 2012	9.80	−3.2%	9.62	11.50	8.30	45,528
Apr 2012	10.12	+1.2%	10.48	10.65	8.91	18,538
Mar 2012	10.00	+2.2%	10.23	10.36	8.75	18,758
Feb 2012	9.78	+11.1%	9.23	10.60	8.40	59,881
Jan 2012	8.80	−5.4%	9.01	9.65	8.16	12,468
Dec 2011	9.30	+2.8%	9.44	9.45	8.16	3,038
Nov 2011	9.05	−4.6%	9.10	9.35	7.43	24,288
Oct 2011	9.49	+1.1%	8.75	9.84	8.00	25,960
Sep 2011	9.39	−3.7%	9.35	10.85	7.72	19,337
Aug 2011	9.75	+3.2%	8.71	11.10	7.24	41,413
Jul 2011	9.45	−1.4%	11.48	11.79	9.36	37,519
Jun 2011	9.58	−12.1%	11.39	11.98	9.21	54,272
May 2011	10.90	+7.6%	10.00	12.49	9.00	44,843
Apr 2011	10.13	+11.4%	9.00	10.90	9.00	83,299
Mar 2011	9.09	−9.6%	10.22	11.20	8.90	32,558
Feb 2011	10.05	+0.6%	9.60	11.60	7.53	27,721
Jan 2011	9.99	−2.4%	10.25	11.52	8.10	28,007
Dec 2010	10.24	+2.4%	9.15	10.99	8.80	33,681
Nov 2010	10.00	−2.9%	11.60	12.25	9.00	1,88,052
Oct 2010	10.30	+15.5%	9.17	13.00	8.06	1,89,164
Sep 2010	8.92	−6.6%	10.30	10.64	7.13	73,486
Aug 2010	9.55	−3.2%	10.50	11.62	8.00	96,059
Jul 2010	9.87	+9.9%	8.36	11.00	6.89	81,740
Jun 2010	8.98	+2.0%	8.82	10.49	8.30	89,154
May 2010	8.80	+4.8%	8.00	9.34	7.80	35,638
Apr 2010	8.40	+25.9%	6.63	9.00	6.09	48,831
Mar 2010	6.67	−6.7%	6.44	7.59	5.64	19,498
Feb 2010	7.15	−4.0%	8.10	8.45	6.61	42,227
Jan 2010	7.45	+10.2%	7.07	8.00	6.32	47,410
Dec 2009	6.76	+6.3%	6.74	7.58	6.00	39,271
Nov 2009	6.36	−7.8%	6.88	7.24	6.00	16,361
Oct 2009	6.90	−2.1%	7.00	7.34	6.34	20,387
Sep 2009	7.05	−2.1%	6.60	7.38	6.01	16,134
Aug 2009	7.20	+19.0%	6.00	7.43	5.50	9,903
Jul 2009	6.05	−13.6%	7.34	8.25	6.05	19,020
Jun 2009	7.00	+24.8%	5.36	7.29	4.80	42,272
May 2009	5.61	+12.2%	4.76	5.61	3.94	17,578
Apr 2009	5.00	+9.6%	4.35	5.25	4.35	6,732
Mar 2009	4.56	+6.5%	4.07	4.80	4.04	7,158
Feb 2009	4.28	−8.5%	4.45	4.84	3.92	23,166
Jan 2009	4.68	+1.5%	4.54	5.25	4.54	2,862
Dec 2008	4.61	+23.6%	3.55	4.85	3.06	4,443
Nov 2008	3.73	+6.3%	3.68	4.46	3.68	3,842
Oct 2008	3.51	−45.0%	5.99	6.00	3.51	4,967
Sep 2008	6.38	−13.2%	7.35	7.90	6.06	14,858
Aug 2008	7.35	+2.2%	7.49	8.15	6.55	35,902
Jul 2008	7.19	−12.3%	7.45	8.93	6.32	20,435
Jun 2008	8.20	−10.8%	8.80	10.35	7.25	22,450
May 2008	9.19	+2.7%	10.60	11.30	8.76	48,865
Apr 2008	8.95	+12.9%	8.49	10.75	8.00	40,477
Mar 2008	7.93	−13.2%	9.00	9.00	6.01	90,367
Feb 2008	9.14	−5.3%	9.40	10.15	7.97	66,889
Jan 2008	9.65	−37.9%	16.75	17.00	9.25	3,72,031
Dec 2007	15.54	+80.7%	8.99	16.50	8.60	4,10,859
Nov 2007	8.60	+15.9%	7.05	9.75	7.05	1,53,148
Oct 2007	7.42	−9.5%	8.40	10.20	7.03	85,020
Sep 2007	8.20	−16.3%	9.51	11.00	8.07	93,903
Aug 2007	9.80	+13.0%	8.05	9.80	7.81	61,957
Jul 2007	8.67	−4.0%	9.80	10.02	7.60	60,069
Jun 2007	9.03	+5.4%	8.16	9.50	8.00	42,860
May 2007	8.57	−9.8%	9.17	9.69	8.06	46,185
Apr 2007	9.50	+5.6%	9.47	12.24	8.15	47,260
Mar 2007	9.00	−12.6%	10.49	10.99	7.50	1,01,694
Feb 2007	10.30	−11.2%	11.51	13.70	9.26	87,043
Jan 2007	11.60	–	10.00	13.00	9.81	1,01,788

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	176.00	184.80	176.00	184.80	176.08	101
29 Oct 2026	172.65	186.00	172.65	185.40	184.27	708
28 Oct 2026	180.40	186.00	171.10	180.00	178.23	124
27 Oct 2026	175.00	183.00	171.15	181.35	171.67	568
26 Oct 2026	180.95	180.95	165.15	175.00	170.30	1,528
23 Oct 2026	178.50	178.50	157.80	168.35	167.43	4,112
22 Oct 2026	178.10	180.45	178.10	179.45	179.21	681
21 Oct 2026	180.45	186.95	173.45	177.90	177.09	375
19 Oct 2026	186.10	186.10	170.00	180.45	176.06	1,927
16 Oct 2026	194.45	194.45	185.05	189.00	–	81
15 Oct 2026	197.20	197.20	178.40	192.10	192.25	2,396
14 Oct 2026	187.00	192.35	182.50	189.25	188.38	2,999
13 Oct 2026	170.00	181.95	170.00	181.65	175.31	1,148
12 Oct 2026	170.60	170.60	170.60	170.60	170.60	25
9 Oct 2026	170.25	170.25	170.25	170.25	170.25	14
8 Oct 2026	177.15	177.15	172.10	172.10	172.11	754
7 Oct 2026	173.05	181.75	173.05	177.15	176.12	1,050
6 Oct 2026	173.05	173.05	173.05	173.05	173.05	1
5 Oct 2026	172.10	173.05	172.05	173.05	172.41	174
1 Oct 2026	175.05	181.70	172.05	181.70	172.42	643
28 Sep 2026	170.50	181.85	170.50	181.85	170.60	101
25 Sep 2026	171.25	179.00	165.65	179.00	171.05	880

Prices in ₹ per share as traded, not adjusted.