Vinyl Chemicals (India) Limited (BOM:524129)
India · Delayed Price · Currency is INR 263.65
-5.90 (-2.19%)
At close: Nov 7, 2025
Vinyl Chemicals (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 299.65 | 300.00 | 294.00 | 294.50 | 294.50 | 0.08% | 1,022 |
| Sep 22, 2025 | 293.35 | 306.90 | 291.90 | 294.25 | 294.25 | 0.31% | 3,879 |
| Sep 19, 2025 | 293.75 | 298.00 | 290.10 | 293.35 | 293.35 | -0.14% | 2,450 |
| Sep 18, 2025 | 301.05 | 301.60 | 292.90 | 293.75 | 293.75 | -0.42% | 652 |
| Sep 17, 2025 | 303.25 | 304.30 | 294.05 | 295.00 | 295.00 | -1.68% | 2,476 |
| Sep 16, 2025 | 289.55 | 309.45 | 288.00 | 300.05 | 300.05 | 5.97% | 4,318 |
| Sep 15, 2025 | 285.00 | 287.65 | 281.35 | 283.15 | 283.15 | -1.79% | 1,110 |
| Sep 12, 2025 | 284.10 | 293.45 | 284.10 | 288.30 | 288.30 | -0.52% | 2,095 |
| Sep 11, 2025 | 298.10 | 300.25 | 289.00 | 289.80 | 289.80 | -2.28% | 2,315 |
| Sep 10, 2025 | 302.65 | 303.85 | 293.25 | 296.55 | 296.55 | -0.82% | 3,398 |
| Sep 9, 2025 | 308.30 | 308.30 | 298.25 | 299.00 | 299.00 | -3.02% | 859 |
| Sep 8, 2025 | 303.10 | 325.00 | 303.10 | 308.30 | 308.30 | 2.31% | 4,715 |
| Sep 5, 2025 | 304.30 | 306.00 | 296.30 | 301.35 | 301.35 | 1.70% | 452 |
| Sep 4, 2025 | 312.00 | 312.00 | 295.15 | 296.30 | 296.30 | -1.94% | 3,319 |
| Sep 3, 2025 | 294.70 | 302.15 | 286.00 | 302.15 | 302.15 | 4.99% | 4,795 |