Vinyl Chemicals (India) Limited (BOM:524129)
India · Delayed Price · Currency is INR 251.30
+0.60 (0.24%)
At close: Jun 17, 2026
Vinyl Chemicals (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 255.00 | 257.20 | 250.55 | 253.80 | 253.80 | 0.99% | 841 |
| Jun 17, 2026 | 250.00 | 252.60 | 249.90 | 251.30 | 251.30 | 0.24% | 854 |
| Jun 16, 2026 | 254.75 | 254.75 | 247.35 | 250.70 | 250.70 | -0.71% | 1,359 |
| Jun 15, 2026 | 249.50 | 265.00 | 247.15 | 252.50 | 252.50 | 3.80% | 1,746 |
| Jun 12, 2026 | 243.90 | 245.00 | 238.00 | 243.25 | 243.25 | 1.71% | 1,452 |
| Jun 11, 2026 | 241.75 | 243.00 | 238.05 | 239.15 | 239.15 | -0.91% | 2,699 |
| Jun 10, 2026 | 248.85 | 250.25 | 241.35 | 241.35 | 241.35 | -1.75% | 505 |
| Jun 9, 2026 | 246.55 | 249.90 | 245.20 | 245.65 | 245.65 | 1.34% | 622 |
| Jun 8, 2026 | 246.55 | 249.30 | 241.10 | 242.40 | 242.40 | -2.96% | 8,574 |
| Jun 5, 2026 | 246.90 | 253.20 | 246.90 | 249.80 | 249.80 | 0.30% | 1,523 |
| Jun 4, 2026 | 245.05 | 255.35 | 244.15 | 249.05 | 249.05 | -0.20% | 12,838 |
| Jun 3, 2026 | 250.85 | 254.65 | 244.05 | 249.55 | 249.55 | -1.23% | 15,183 |
| Jun 2, 2026 | 247.30 | 260.70 | 247.30 | 252.65 | 252.65 | -0.51% | 18,120 |
| Jun 1, 2026 | 270.00 | 270.80 | 246.90 | 253.95 | 253.95 | -2.98% | 19,129 |
| May 29, 2026 | 262.80 | 271.95 | 261.00 | 261.75 | 261.75 | -1.26% | 18,922 |
| May 27, 2026 | 268.00 | 278.25 | 261.75 | 265.10 | 265.10 | -1.25% | 26,055 |
| May 26, 2026 | 267.95 | 273.70 | 265.45 | 268.45 | 268.45 | -0.33% | 5,999 |
| May 25, 2026 | 282.00 | 282.00 | 266.20 | 269.35 | 269.35 | -2.67% | 9,993 |
| May 22, 2026 | 283.70 | 283.70 | 265.55 | 276.75 | 276.75 | -1.93% | 5,691 |
| May 21, 2026 | 289.00 | 291.55 | 286.00 | 289.20 | 282.20 | 2.05% | 7,222 |
| May 20, 2026 | 274.80 | 289.45 | 273.25 | 283.40 | 276.54 | 3.24% | 14,592 |
| May 19, 2026 | 278.95 | 279.00 | 273.50 | 274.50 | 267.86 | -0.07% | 5,502 |
| May 18, 2026 | 290.00 | 290.00 | 263.00 | 274.70 | 268.05 | 3.60% | 4,844 |
| May 15, 2026 | 266.30 | 271.85 | 264.85 | 265.15 | 258.73 | -0.43% | 1,136 |
| May 14, 2026 | 267.65 | 267.65 | 262.45 | 266.30 | 259.85 | 0.57% | 711 |
| May 13, 2026 | 269.15 | 269.15 | 261.10 | 264.80 | 258.39 | 0.36% | 1,856 |
| May 12, 2026 | 269.15 | 274.55 | 263.00 | 263.85 | 257.46 | -2.26% | 3,564 |
| May 11, 2026 | 267.70 | 271.65 | 264.60 | 269.95 | 263.42 | 2.92% | 4,198 |
| May 8, 2026 | 254.00 | 266.50 | 254.00 | 262.30 | 255.95 | 5.64% | 3,228 |
| May 7, 2026 | 252.00 | 254.90 | 248.00 | 248.30 | 242.29 | -0.44% | 588 |
| May 6, 2026 | 253.45 | 257.30 | 247.80 | 249.40 | 243.36 | -0.24% | 1,673 |
| May 5, 2026 | 257.50 | 257.55 | 250.00 | 250.00 | 243.95 | -2.91% | 222 |
| May 4, 2026 | 255.05 | 264.05 | 255.00 | 257.50 | 251.27 | 0.72% | 602 |
| Apr 30, 2026 | 262.80 | 262.80 | 255.05 | 255.65 | 249.46 | -2.72% | 612 |
| Apr 29, 2026 | 264.00 | 267.00 | 262.20 | 262.80 | 256.44 | -0.57% | 818 |
| Apr 28, 2026 | 259.65 | 267.00 | 259.65 | 264.30 | 257.90 | 2.50% | 1,794 |
| Apr 27, 2026 | 243.80 | 264.80 | 243.80 | 257.85 | 251.61 | 3.10% | 2,761 |
| Apr 24, 2026 | 272.30 | 273.30 | 245.10 | 250.10 | 244.05 | -8.15% | 4,210 |
| Apr 23, 2026 | 271.00 | 275.15 | 270.00 | 272.30 | 265.71 | 0.54% | 761 |
| Apr 22, 2026 | 271.70 | 275.00 | 269.10 | 270.85 | 264.29 | 0.15% | 1,012 |
| Apr 21, 2026 | 272.45 | 278.00 | 270.05 | 270.45 | 263.90 | -2.13% | 3,197 |
| Apr 20, 2026 | 278.95 | 281.00 | 269.10 | 276.35 | 269.66 | -1.43% | 2,822 |
| Apr 17, 2026 | 274.25 | 283.25 | 274.25 | 280.35 | 273.56 | -0.16% | 3,145 |
| Apr 16, 2026 | 289.35 | 295.90 | 272.85 | 280.80 | 274.00 | 5.50% | 16,347 |
| Apr 15, 2026 | 223.75 | 266.15 | 222.00 | 266.15 | 259.71 | 20.00% | 8,118 |
| Apr 13, 2026 | 219.15 | 223.40 | 217.80 | 221.80 | 216.43 | -2.18% | 1,634 |
| Apr 10, 2026 | 225.60 | 229.60 | 223.00 | 226.75 | 221.26 | 0.53% | 4,658 |
| Apr 9, 2026 | 218.00 | 227.15 | 218.00 | 225.55 | 220.09 | 2.06% | 4,049 |
| Apr 8, 2026 | 212.00 | 225.65 | 212.00 | 221.00 | 215.65 | 6.51% | 3,098 |
| Apr 7, 2026 | 194.05 | 212.00 | 193.75 | 207.50 | 202.48 | 7.99% | 2,771 |