Vinyl Chemicals (India) Limited (BOM:524129)
India · Delayed Price · Currency is INR 268.45
-0.90 (-0.33%)
At close: May 26, 2026
Vinyl Chemicals (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 187.00 | 192.75 | 187.00 | 192.15 | 187.50 | 0.76% | 485 |
| Apr 2, 2026 | 180.65 | 194.40 | 180.65 | 190.70 | 186.08 | 1.41% | 455 |
| Apr 1, 2026 | 190.00 | 196.35 | 172.05 | 188.05 | 183.50 | 14.91% | 4,812 |
| Mar 30, 2026 | 171.95 | 179.00 | 160.05 | 163.65 | 159.69 | -8.75% | 7,809 |
| Mar 27, 2026 | 188.80 | 188.80 | 177.00 | 179.35 | 175.01 | -5.53% | 4,411 |
| Mar 25, 2026 | 214.00 | 214.00 | 189.00 | 189.85 | 185.25 | 1.52% | 5,255 |
| Mar 24, 2026 | 183.10 | 190.85 | 183.10 | 187.00 | 182.47 | 2.13% | 919 |
| Mar 23, 2026 | 189.45 | 191.40 | 181.00 | 183.10 | 178.67 | -4.36% | 3,514 |
| Mar 20, 2026 | 193.90 | 194.75 | 189.00 | 191.45 | 186.82 | 0.71% | 214 |
| Mar 19, 2026 | 193.35 | 195.10 | 190.00 | 190.10 | 185.50 | -2.21% | 731 |
| Mar 18, 2026 | 194.00 | 196.10 | 192.45 | 194.40 | 189.69 | 1.54% | 1,939 |
| Mar 17, 2026 | 189.65 | 195.40 | 187.05 | 191.45 | 186.82 | 2.27% | 822 |
| Mar 16, 2026 | 191.15 | 191.15 | 184.00 | 187.20 | 182.67 | -2.04% | 3,491 |
| Mar 13, 2026 | 204.30 | 204.30 | 191.05 | 191.10 | 186.47 | -4.14% | 1,613 |
| Mar 12, 2026 | 199.50 | 200.85 | 198.00 | 199.35 | 194.52 | -0.08% | 2,987 |
| Mar 11, 2026 | 203.45 | 205.70 | 198.70 | 199.50 | 194.67 | -0.70% | 1,818 |