Vinyl Chemicals (India) Limited (BOM:524129)
India · Delayed Price · Currency is INR 283.00
-1.00 (-0.35%)
At close: Aug 8, 2025
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 277.20 | 283.00 | 276.00 | 283.00 | 283.00 | -0.35% | 738 |
| Aug 7, 2025 | 285.00 | 285.00 | 277.00 | 284.00 | 284.00 | 0.67% | 110 |
| Aug 6, 2025 | 284.00 | 287.90 | 277.50 | 282.10 | 282.10 | 0.27% | 716 |
| Aug 5, 2025 | 288.40 | 288.50 | 281.00 | 281.35 | 281.35 | 0.32% | 724 |
| Aug 4, 2025 | 285.40 | 291.00 | 280.00 | 280.45 | 280.45 | -1.70% | 916 |
| Aug 1, 2025 | 289.80 | 294.95 | 280.00 | 285.30 | 285.30 | -1.55% | 850 |
| Jul 31, 2025 | 296.05 | 296.05 | 288.00 | 289.80 | 289.80 | -2.11% | 757 |
| Jul 30, 2025 | 303.40 | 304.00 | 296.05 | 296.05 | 296.05 | 0.25% | 411 |
| Jul 29, 2025 | 292.50 | 301.25 | 291.50 | 295.30 | 295.30 | -0.14% | 458 |
| Jul 28, 2025 | 300.90 | 307.00 | 295.00 | 295.70 | 295.70 | -3.68% | 1,444 |
| Jul 25, 2025 | 306.90 | 307.00 | 300.50 | 307.00 | 307.00 | -0.05% | 696 |
| Jul 24, 2025 | 314.00 | 319.90 | 306.90 | 307.15 | 307.15 | -0.90% | 3,515 |
| Jul 23, 2025 | 306.75 | 310.00 | 306.75 | 309.95 | 309.95 | 1.04% | 124 |
| Jul 22, 2025 | 306.05 | 314.60 | 306.05 | 306.75 | 306.75 | 1.24% | 961 |
| Jul 21, 2025 | 309.40 | 309.40 | 302.60 | 303.00 | 303.00 | -2.07% | 233 |
| Jul 18, 2025 | 313.00 | 315.70 | 308.00 | 309.40 | 309.40 | -1.07% | 497 |
| Jul 17, 2025 | 312.05 | 317.00 | 312.00 | 312.75 | 312.75 | 0.56% | 187 |
| Jul 16, 2025 | 317.15 | 317.15 | 310.00 | 311.00 | 311.00 | -1.94% | 707 |
| Jul 15, 2025 | 320.00 | 321.90 | 315.50 | 317.15 | 317.15 | -1.70% | 444 |
| Jul 14, 2025 | 318.70 | 325.45 | 318.70 | 322.65 | 315.65 | -0.51% | 4,594 |
| Jul 11, 2025 | 319.60 | 325.00 | 319.60 | 324.30 | 317.26 | 1.47% | 997 |
| Jul 10, 2025 | 335.00 | 335.00 | 318.00 | 319.60 | 312.67 | -1.66% | 1,697 |
| Jul 9, 2025 | 324.00 | 325.00 | 320.00 | 325.00 | 317.95 | 1.55% | 633 |
| Jul 8, 2025 | 325.00 | 330.95 | 320.00 | 320.05 | 313.11 | -0.57% | 1,890 |
| Jul 7, 2025 | 319.20 | 322.00 | 317.60 | 321.90 | 314.92 | 1.39% | 2,454 |
| Jul 4, 2025 | 316.30 | 324.95 | 316.30 | 317.50 | 310.61 | 0.79% | 273 |
| Jul 3, 2025 | 315.00 | 320.00 | 315.00 | 315.00 | 308.17 | -0.17% | 893 |
| Jul 2, 2025 | 317.00 | 319.85 | 313.30 | 315.55 | 308.70 | -0.66% | 989 |
| Jul 1, 2025 | 320.10 | 324.00 | 312.50 | 317.65 | 310.76 | -0.42% | 2,075 |
| Jun 30, 2025 | 319.45 | 323.95 | 310.00 | 319.00 | 312.08 | 1.84% | 2,397 |
| Jun 27, 2025 | 315.00 | 315.00 | 307.55 | 313.25 | 306.45 | 0.08% | 923 |
| Jun 26, 2025 | 310.00 | 313.50 | 305.00 | 313.00 | 306.21 | 1.49% | 1,634 |
| Jun 25, 2025 | 306.50 | 311.05 | 304.20 | 308.40 | 301.71 | 1.00% | 1,313 |
| Jun 24, 2025 | 311.75 | 311.75 | 302.10 | 305.35 | 298.73 | 0.78% | 575 |
| Jun 23, 2025 | 307.00 | 309.00 | 300.00 | 303.00 | 296.43 | -0.98% | 660 |
| Jun 20, 2025 | 306.00 | 311.00 | 302.00 | 306.00 | 299.36 | -0.63% | 1,953 |
| Jun 19, 2025 | 314.10 | 325.00 | 305.00 | 307.95 | 301.27 | -1.96% | 2,174 |
| Jun 18, 2025 | 318.50 | 318.95 | 312.50 | 314.10 | 307.29 | -0.59% | 756 |
| Jun 17, 2025 | 321.15 | 323.85 | 313.20 | 315.95 | 309.10 | -1.62% | 1,707 |
| Jun 16, 2025 | 306.25 | 321.75 | 306.25 | 321.15 | 314.18 | 0.33% | 989 |
| Jun 13, 2025 | 322.00 | 322.00 | 320.00 | 320.10 | 313.16 | -0.40% | 475 |
| Jun 12, 2025 | 327.00 | 328.00 | 321.35 | 321.40 | 314.43 | -1.70% | 677 |
| Jun 11, 2025 | 326.45 | 332.00 | 326.45 | 326.95 | 319.86 | 0.15% | 3,558 |
| Jun 10, 2025 | 327.20 | 335.10 | 315.25 | 326.45 | 319.37 | -0.23% | 2,477 |
| Jun 9, 2025 | 311.05 | 340.00 | 311.05 | 327.20 | 320.10 | 0.34% | 1,315 |
| Jun 6, 2025 | 330.00 | 340.00 | 325.00 | 326.10 | 319.03 | -1.70% | 1,232 |
| Jun 5, 2025 | 339.95 | 344.90 | 329.15 | 331.75 | 324.55 | -0.27% | 2,546 |
| Jun 4, 2025 | 342.00 | 344.75 | 331.60 | 332.65 | 325.43 | -2.73% | 3,332 |
| Jun 3, 2025 | 324.00 | 356.90 | 304.90 | 342.00 | 334.58 | 11.13% | 36,807 |
| Jun 2, 2025 | 303.00 | 307.95 | 302.55 | 307.75 | 301.07 | 1.23% | 993 |