Vinyl Chemicals (India) Limited (BOM:524129)
India · Delayed Price · Currency is INR 280.80
+14.65 (5.50%)
At close: Apr 16, 2026
Vinyl Chemicals (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 223.75 | 266.15 | 222.00 | 266.15 | 266.15 | 20.00% | 8,118 |
| Apr 13, 2026 | 219.15 | 223.40 | 217.80 | 221.80 | 221.80 | -2.18% | 1,634 |
| Apr 10, 2026 | 225.60 | 229.60 | 223.00 | 226.75 | 226.75 | 0.53% | 4,658 |
| Apr 9, 2026 | 218.00 | 227.15 | 218.00 | 225.55 | 225.55 | 2.06% | 4,049 |
| Apr 8, 2026 | 212.00 | 225.65 | 212.00 | 221.00 | 221.00 | 6.51% | 3,098 |
| Apr 7, 2026 | 194.05 | 212.00 | 193.75 | 207.50 | 207.50 | 7.99% | 2,771 |
| Apr 6, 2026 | 187.00 | 192.75 | 187.00 | 192.15 | 192.15 | 0.76% | 485 |
| Apr 2, 2026 | 180.65 | 194.40 | 180.65 | 190.70 | 190.70 | 1.41% | 455 |
| Apr 1, 2026 | 190.00 | 196.35 | 172.05 | 188.05 | 188.05 | 14.91% | 4,812 |
| Mar 30, 2026 | 171.95 | 179.00 | 160.05 | 163.65 | 163.65 | -8.75% | 7,809 |
| Mar 27, 2026 | 188.80 | 188.80 | 177.00 | 179.35 | 179.35 | -5.53% | 4,411 |
| Mar 25, 2026 | 214.00 | 214.00 | 189.00 | 189.85 | 189.85 | 1.52% | 5,255 |
| Mar 24, 2026 | 183.10 | 190.85 | 183.10 | 187.00 | 187.00 | 2.13% | 919 |
| Mar 23, 2026 | 189.45 | 191.40 | 181.00 | 183.10 | 183.10 | -4.36% | 3,514 |
| Mar 20, 2026 | 193.90 | 194.75 | 189.00 | 191.45 | 191.45 | 0.71% | 214 |
| Mar 19, 2026 | 193.35 | 195.10 | 190.00 | 190.10 | 190.10 | -2.21% | 731 |
| Mar 18, 2026 | 194.00 | 196.10 | 192.45 | 194.40 | 194.40 | 1.54% | 1,939 |
| Mar 17, 2026 | 189.65 | 195.40 | 187.05 | 191.45 | 191.45 | 2.27% | 822 |
| Mar 16, 2026 | 191.15 | 191.15 | 184.00 | 187.20 | 187.20 | -2.04% | 3,491 |
| Mar 13, 2026 | 204.30 | 204.30 | 191.05 | 191.10 | 191.10 | -4.14% | 1,613 |
| Mar 12, 2026 | 199.50 | 200.85 | 198.00 | 199.35 | 199.35 | -0.08% | 2,987 |
| Mar 11, 2026 | 203.45 | 205.70 | 198.70 | 199.50 | 199.50 | -0.70% | 1,818 |
| Mar 10, 2026 | 202.85 | 202.85 | 199.95 | 200.90 | 200.90 | 0.83% | 1,551 |
| Mar 9, 2026 | 200.00 | 203.00 | 197.70 | 199.25 | 199.25 | -3.93% | 4,590 |
| Mar 6, 2026 | 204.95 | 208.00 | 203.85 | 207.40 | 207.40 | 2.22% | 1,094 |
| Mar 5, 2026 | 203.95 | 205.55 | 202.00 | 202.90 | 202.90 | -0.88% | 1,824 |
| Mar 4, 2026 | 203.00 | 205.00 | 201.40 | 204.70 | 204.70 | -0.15% | 1,491 |
| Mar 2, 2026 | 208.60 | 208.80 | 203.40 | 205.00 | 205.00 | -2.50% | 2,055 |
| Feb 27, 2026 | 213.10 | 215.05 | 209.00 | 210.25 | 210.25 | -2.35% | 663 |
| Feb 26, 2026 | 213.30 | 216.00 | 212.60 | 215.30 | 215.30 | 1.77% | 72 |
| Feb 25, 2026 | 215.55 | 216.00 | 211.00 | 211.55 | 211.55 | -1.86% | 1,016 |
| Feb 24, 2026 | 216.10 | 217.35 | 212.70 | 215.55 | 215.55 | -0.16% | 366 |
| Feb 23, 2026 | 222.10 | 222.90 | 215.65 | 215.90 | 215.90 | -2.75% | 793 |
| Feb 20, 2026 | 217.15 | 222.20 | 214.05 | 222.00 | 222.00 | 1.81% | 1,282 |
| Feb 19, 2026 | 222.25 | 222.25 | 217.40 | 218.05 | 218.05 | -1.67% | 179 |
| Feb 18, 2026 | 223.50 | 223.50 | 219.95 | 221.75 | 221.75 | 0.50% | 534 |
| Feb 17, 2026 | 222.45 | 224.40 | 220.50 | 220.65 | 220.65 | -1.01% | 1,823 |
| Feb 16, 2026 | 223.00 | 226.00 | 220.50 | 222.90 | 222.90 | 0.18% | 4,053 |
| Feb 13, 2026 | 223.45 | 223.45 | 221.45 | 222.50 | 222.50 | -1.74% | 144 |
| Feb 12, 2026 | 225.55 | 228.40 | 220.80 | 226.45 | 226.45 | 0.20% | 1,647 |
| Feb 11, 2026 | 226.70 | 227.95 | 223.90 | 226.00 | 226.00 | -0.86% | 569 |
| Feb 10, 2026 | 227.50 | 231.95 | 225.10 | 227.95 | 227.95 | -0.15% | 1,179 |
| Feb 9, 2026 | 216.65 | 234.60 | 216.55 | 228.30 | 228.30 | 6.36% | 2,256 |
| Feb 6, 2026 | 216.60 | 217.80 | 214.35 | 214.65 | 214.65 | -0.65% | 609 |
| Feb 5, 2026 | 219.90 | 222.00 | 214.65 | 216.05 | 216.05 | -2.02% | 1,296 |
| Feb 4, 2026 | 218.15 | 221.35 | 213.75 | 220.50 | 220.50 | 1.08% | 785 |
| Feb 3, 2026 | 220.00 | 221.75 | 217.10 | 218.15 | 218.15 | 1.87% | 1,017 |
| Feb 2, 2026 | 215.00 | 215.00 | 211.40 | 214.15 | 214.15 | -0.40% | 588 |
| Feb 1, 2026 | 215.95 | 218.00 | 212.25 | 215.00 | 215.00 | -0.62% | 939 |
| Jan 30, 2026 | 210.15 | 216.45 | 210.15 | 216.35 | 216.35 | 1.84% | 473 |