Vinyl Chemicals (India) Limited (BOM:524129)
India · Delayed Price · Currency is INR 215.90
-1.40 (-0.64%)
At close: Oct 1, 2026
Vinyl Chemicals (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 266.50 | 266.50 | 240.10 | 241.00 | 241.00 | -1.41% | 1,215 |
| Aug 10, 2026 | 247.25 | 247.25 | 241.50 | 244.45 | 244.45 | 0.80% | 154 |
| Aug 7, 2026 | 257.90 | 257.90 | 241.75 | 242.50 | 242.50 | -1.24% | 459 |
| Aug 6, 2026 | 244.95 | 246.75 | 242.80 | 245.55 | 245.55 | 0.64% | 486 |
| Aug 5, 2026 | 253.50 | 253.50 | 243.20 | 244.00 | 244.00 | -1.15% | 402 |
| Aug 4, 2026 | 251.00 | 251.00 | 243.00 | 246.85 | 246.85 | 0.67% | 925 |
| Aug 3, 2026 | 245.15 | 247.00 | 242.05 | 245.20 | 245.20 | 0.70% | 1,228 |
| Jul 31, 2026 | 235.00 | 244.35 | 230.00 | 243.50 | 243.50 | 2.63% | 2,427 |
| Jul 30, 2026 | 248.00 | 263.65 | 235.00 | 237.25 | 237.25 | -3.34% | 2,121 |
| Jul 29, 2026 | 245.05 | 246.70 | 242.85 | 245.45 | 245.45 | 1.28% | 539 |
| Jul 28, 2026 | 251.25 | 252.70 | 238.75 | 242.35 | 242.35 | -3.25% | 7,615 |
| Jul 27, 2026 | 247.00 | 255.00 | 243.80 | 250.50 | 250.50 | 2.75% | 3,471 |
| Jul 24, 2026 | 241.10 | 243.80 | 237.25 | 243.80 | 243.80 | 0.21% | 3,525 |
| Jul 23, 2026 | 244.40 | 248.05 | 241.30 | 243.30 | 243.30 | -0.45% | 708 |