Vinyl Chemicals (India) Limited (BOM:524129)
India · Delayed Price · Currency is INR 240.15
-6.90 (-2.79%)
At close: Dec 5, 2025
Vinyl Chemicals (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 245.60 | 245.65 | 239.00 | 240.15 | 240.15 | -2.79% | 1,391 |
| Dec 4, 2025 | 244.35 | 249.45 | 240.00 | 247.05 | 247.05 | 1.69% | 1,603 |
| Dec 3, 2025 | 248.20 | 248.75 | 242.25 | 242.95 | 242.95 | -0.41% | 354 |
| Dec 2, 2025 | 236.00 | 247.65 | 236.00 | 243.95 | 243.95 | -1.87% | 764 |
| Dec 1, 2025 | 236.30 | 250.60 | 236.30 | 248.60 | 248.60 | 0.63% | 782 |
| Nov 28, 2025 | 253.55 | 254.95 | 242.00 | 247.05 | 247.05 | -2.72% | 1,219 |
| Nov 27, 2025 | 255.00 | 256.65 | 253.20 | 253.95 | 253.95 | -0.20% | 177 |
| Nov 26, 2025 | 254.60 | 259.95 | 253.80 | 254.45 | 254.45 | 1.68% | 358 |
| Nov 25, 2025 | 250.40 | 255.75 | 249.70 | 250.25 | 250.25 | 0.24% | 192 |
| Nov 24, 2025 | 257.10 | 257.10 | 246.30 | 249.65 | 249.65 | -2.90% | 1,222 |
| Nov 21, 2025 | 262.50 | 263.65 | 257.00 | 257.10 | 257.10 | -2.11% | 994 |
| Nov 20, 2025 | 265.50 | 265.50 | 261.95 | 262.65 | 262.65 | -1.07% | 361 |
| Nov 19, 2025 | 267.00 | 271.00 | 265.05 | 265.50 | 265.50 | 0.45% | 483 |
| Nov 18, 2025 | 268.95 | 269.75 | 264.10 | 264.30 | 264.30 | -2.38% | 511 |
| Nov 17, 2025 | 291.00 | 296.00 | 270.00 | 270.75 | 270.75 | 0.17% | 3,776 |
| Nov 14, 2025 | 265.00 | 272.60 | 262.00 | 270.30 | 270.30 | 1.08% | 672 |
| Nov 13, 2025 | 260.00 | 267.50 | 260.00 | 267.40 | 267.40 | 2.95% | 419 |
| Nov 12, 2025 | 264.40 | 265.50 | 258.00 | 259.75 | 259.75 | -0.93% | 669 |
| Nov 11, 2025 | 264.30 | 264.45 | 261.90 | 262.20 | 262.20 | -0.40% | 349 |
| Nov 10, 2025 | 266.00 | 270.30 | 262.00 | 263.25 | 263.25 | -0.15% | 1,041 |
| Nov 7, 2025 | 267.50 | 268.50 | 239.95 | 263.65 | 263.65 | -2.19% | 4,317 |
| Nov 6, 2025 | 276.40 | 276.40 | 267.00 | 269.55 | 269.55 | -2.48% | 989 |
| Nov 4, 2025 | 279.25 | 279.25 | 272.50 | 276.40 | 276.40 | -0.02% | 171 |
| Nov 3, 2025 | 272.00 | 279.00 | 272.00 | 276.45 | 276.45 | 0.13% | 1,452 |
| Oct 31, 2025 | 281.50 | 281.50 | 276.05 | 276.10 | 276.10 | -1.48% | 1,368 |
| Oct 30, 2025 | 279.75 | 282.85 | 278.20 | 280.25 | 280.25 | 0.29% | 311 |
| Oct 29, 2025 | 278.15 | 280.85 | 277.40 | 279.45 | 279.45 | -0.09% | 769 |
| Oct 28, 2025 | 275.55 | 282.50 | 273.60 | 279.70 | 279.70 | -0.23% | 4,874 |
| Oct 27, 2025 | 284.30 | 291.00 | 273.15 | 280.35 | 280.35 | -0.05% | 8,012 |
| Oct 24, 2025 | 281.95 | 283.80 | 280.50 | 280.50 | 280.50 | -0.43% | 433 |
| Oct 23, 2025 | 282.30 | 284.20 | 280.45 | 281.70 | 281.70 | 1.04% | 381 |
| Oct 21, 2025 | 278.95 | 278.95 | 278.75 | 278.80 | 278.80 | - | 203 |
| Oct 20, 2025 | 278.45 | 281.50 | 277.55 | 278.80 | 278.80 | 0.32% | 728 |
| Oct 17, 2025 | 278.15 | 282.50 | 276.00 | 277.90 | 277.90 | -0.05% | 699 |
| Oct 16, 2025 | 283.35 | 283.35 | 277.00 | 278.05 | 278.05 | -0.98% | 427 |
| Oct 15, 2025 | 276.00 | 282.80 | 276.00 | 280.80 | 280.80 | 1.54% | 221 |
| Oct 14, 2025 | 284.00 | 284.00 | 272.35 | 276.55 | 276.55 | -1.90% | 969 |
| Oct 13, 2025 | 278.65 | 284.00 | 278.65 | 281.90 | 281.90 | -0.76% | 2,437 |
| Oct 10, 2025 | 291.00 | 291.00 | 282.00 | 284.05 | 284.05 | -0.33% | 1,804 |
| Oct 9, 2025 | 288.60 | 289.00 | 283.55 | 285.00 | 285.00 | -1.35% | 802 |
| Oct 8, 2025 | 293.00 | 323.00 | 285.55 | 288.90 | 288.90 | 0.02% | 7,366 |
| Oct 7, 2025 | 295.00 | 295.85 | 287.40 | 288.85 | 288.85 | -1.35% | 765 |
| Oct 6, 2025 | 295.80 | 295.90 | 287.75 | 292.80 | 292.80 | 0.65% | 1,639 |
| Oct 3, 2025 | 286.00 | 307.95 | 278.80 | 290.90 | 290.90 | 1.86% | 6,606 |
| Oct 1, 2025 | 280.05 | 287.60 | 280.05 | 285.60 | 285.60 | 1.15% | 367 |
| Sep 30, 2025 | 296.95 | 319.00 | 281.45 | 282.35 | 282.35 | -1.83% | 4,595 |
| Sep 29, 2025 | 286.60 | 290.00 | 285.00 | 287.60 | 287.60 | 1.77% | 633 |
| Sep 26, 2025 | 292.00 | 292.00 | 280.30 | 282.60 | 282.60 | -3.91% | 2,385 |
| Sep 25, 2025 | 308.95 | 308.95 | 290.50 | 294.10 | 294.10 | -0.29% | 933 |
| Sep 24, 2025 | 291.65 | 301.00 | 290.70 | 294.95 | 294.95 | 0.15% | 1,334 |