Vinyl Chemicals (India) Limited (BOM:524129)
India · Delayed Price · Currency is INR 199.10
-4.90 (-2.40%)
At close: Oct 23, 2026
Vinyl Chemicals (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 206.00 | 206.90 | 195.10 | 199.10 | 199.10 | -2.40% | 681 |
| Oct 22, 2026 | 204.20 | 210.00 | 198.35 | 204.00 | 204.00 | 0.89% | 962 |
| Oct 21, 2026 | 208.20 | 213.30 | 202.20 | 202.20 | 202.20 | -2.88% | 1,793 |
| Oct 19, 2026 | 205.30 | 210.00 | 205.30 | 208.20 | 208.20 | 1.41% | 373 |
| Oct 16, 2026 | 202.00 | 211.00 | 200.95 | 205.30 | 205.30 | 1.89% | 1,270 |
| Oct 15, 2026 | 205.95 | 210.00 | 201.50 | 201.50 | 201.50 | -2.16% | 1,359 |
| Oct 14, 2026 | 202.00 | 209.70 | 202.00 | 205.95 | 205.95 | 2.13% | 1,793 |
| Oct 13, 2026 | 200.55 | 202.95 | 196.30 | 201.65 | 201.65 | -0.17% | 868 |
| Oct 12, 2026 | 204.10 | 204.10 | 199.20 | 202.00 | 202.00 | -0.15% | 752 |
| Oct 9, 2026 | 208.00 | 208.05 | 198.05 | 202.30 | 202.30 | -4.58% | 1,339 |
| Oct 8, 2026 | 215.00 | 219.90 | 208.35 | 212.00 | 212.00 | -0.93% | 278 |
| Oct 7, 2026 | 230.00 | 230.00 | 213.10 | 214.00 | 214.00 | -0.19% | 1,197 |
| Oct 6, 2026 | 214.00 | 217.85 | 208.85 | 214.40 | 214.40 | -0.23% | 138 |
| Oct 5, 2026 | 202.00 | 217.00 | 202.00 | 214.90 | 214.90 | -0.46% | 266 |
| Oct 1, 2026 | 219.00 | 220.00 | 211.95 | 215.90 | 215.90 | -0.64% | 674 |
| Sep 30, 2026 | 222.00 | 222.00 | 216.25 | 217.30 | 217.30 | 0.60% | 246 |
| Sep 29, 2026 | 218.00 | 220.10 | 213.00 | 216.00 | 216.00 | -0.92% | 1,709 |
| Sep 28, 2026 | 218.00 | 222.55 | 216.95 | 218.00 | 218.00 | -0.57% | 1,417 |
| Sep 25, 2026 | 219.05 | 221.95 | 219.05 | 219.25 | 219.25 | 0.39% | 347 |
| Sep 24, 2026 | 219.10 | 223.00 | 215.00 | 218.40 | 218.40 | -1.62% | 2,906 |
| Sep 23, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.37% | 434 |
| Sep 22, 2026 | 219.05 | 224.00 | 219.00 | 219.00 | 219.00 | 0.27% | 127 |
| Sep 21, 2026 | 225.00 | 228.00 | 216.00 | 218.40 | 218.40 | -2.91% | 2,015 |
| Sep 18, 2026 | 216.00 | 225.05 | 216.00 | 224.95 | 224.95 | 4.63% | 842 |
| Sep 17, 2026 | 216.20 | 221.00 | 211.25 | 215.00 | 215.00 | -0.56% | 514 |
| Sep 16, 2026 | 216.00 | 219.90 | 213.65 | 216.20 | 216.20 | -1.39% | 606 |
| Sep 15, 2026 | 221.00 | 222.05 | 218.15 | 219.25 | 219.25 | -0.39% | 384 |
| Sep 11, 2026 | 220.10 | 223.10 | 220.00 | 220.10 | 220.10 | -0.86% | 389 |
| Sep 10, 2026 | 225.45 | 227.80 | 222.00 | 222.00 | 222.00 | -1.53% | 1,440 |
| Sep 9, 2026 | 224.00 | 227.10 | 222.00 | 225.45 | 225.45 | -0.16% | 1,156 |
| Sep 8, 2026 | 229.00 | 229.00 | 224.00 | 225.80 | 225.80 | -1.05% | 1,759 |
| Sep 7, 2026 | 234.40 | 234.40 | 225.60 | 228.20 | 228.20 | -0.93% | 674 |
| Sep 4, 2026 | 222.50 | 233.30 | 222.50 | 230.35 | 230.35 | 0.26% | 1,533 |
| Sep 3, 2026 | 225.00 | 233.95 | 222.70 | 229.75 | 229.75 | 1.93% | 755 |
| Sep 2, 2026 | 229.75 | 229.75 | 223.85 | 225.40 | 225.40 | -1.89% | 807 |
| Sep 1, 2026 | 231.60 | 234.10 | 228.00 | 229.75 | 229.75 | -1.10% | 499 |
| Aug 31, 2026 | 230.00 | 238.00 | 230.00 | 232.30 | 232.30 | -1.11% | 442 |
| Aug 28, 2026 | 234.90 | 235.30 | 232.50 | 234.90 | 234.90 | -0.57% | 457 |
| Aug 27, 2026 | 235.00 | 245.00 | 235.00 | 236.25 | 236.25 | 0.53% | 1,350 |
| Aug 26, 2026 | 237.00 | 240.10 | 235.00 | 235.00 | 235.00 | -2.16% | 349 |
| Aug 25, 2026 | 240.00 | 240.20 | 236.00 | 240.20 | 240.20 | 0.97% | 113 |
| Aug 24, 2026 | 237.00 | 239.20 | 235.05 | 237.90 | 237.90 | 0.25% | 850 |
| Aug 21, 2026 | 235.35 | 238.85 | 234.00 | 237.30 | 237.30 | 0.87% | 692 |
| Aug 20, 2026 | 237.80 | 239.00 | 234.40 | 235.25 | 235.25 | -0.88% | 1,051 |
| Aug 19, 2026 | 237.00 | 239.00 | 235.00 | 237.35 | 237.35 | -0.73% | 293 |
| Aug 18, 2026 | 230.10 | 240.90 | 230.10 | 239.10 | 239.10 | 0.44% | 1,194 |
| Aug 17, 2026 | 242.55 | 243.45 | 235.45 | 238.05 | 238.05 | -1.86% | 656 |
| Aug 14, 2026 | 240.50 | 242.55 | 234.00 | 242.55 | 242.55 | 0.10% | 836 |
| Aug 13, 2026 | 265.00 | 265.00 | 240.50 | 242.30 | 242.30 | 0.54% | 707 |
| Aug 12, 2026 | 241.00 | 242.00 | 240.80 | 241.00 | 241.00 | - | 408 |