Vinyl Chemicals (India) Limited (BOM:524129)
India · Delayed Price · Currency is INR 237.30
+2.05 (0.87%)
At close: Aug 21, 2026
Vinyl Chemicals (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 246.85 | 247.55 | 243.30 | 244.40 | 244.40 | -0.51% | 572 |
| Jul 21, 2026 | 246.75 | 250.00 | 244.80 | 245.65 | 245.65 | -0.43% | 2,746 |
| Jul 20, 2026 | 247.70 | 250.25 | 245.10 | 246.70 | 246.70 | 0.16% | 751 |
| Jul 17, 2026 | 247.50 | 250.70 | 245.15 | 246.30 | 246.30 | -1.68% | 467 |
| Jul 16, 2026 | 251.35 | 251.35 | 250.35 | 250.50 | 250.50 | -0.34% | 99 |
| Jul 15, 2026 | 252.75 | 253.55 | 250.35 | 251.35 | 251.35 | -0.55% | 819 |
| Jul 14, 2026 | 250.05 | 254.60 | 248.95 | 252.75 | 252.75 | -0.55% | 1,106 |
| Jul 13, 2026 | 255.10 | 255.10 | 253.00 | 254.15 | 254.15 | -1.01% | 293 |
| Jul 10, 2026 | 257.05 | 261.50 | 252.75 | 256.75 | 256.75 | 0.37% | 1,044 |
| Jul 9, 2026 | 254.20 | 259.00 | 253.10 | 255.80 | 255.80 | 1.07% | 478 |
| Jul 8, 2026 | 256.00 | 259.00 | 252.00 | 253.10 | 253.10 | -2.30% | 1,048 |
| Jul 7, 2026 | 263.05 | 263.05 | 258.10 | 259.05 | 259.05 | -1.20% | 1,090 |
| Jul 6, 2026 | 267.75 | 271.40 | 258.95 | 262.20 | 262.20 | -0.38% | 5,631 |
| Jul 3, 2026 | 258.55 | 265.00 | 256.45 | 263.20 | 263.20 | 1.68% | 2,223 |
| Jul 2, 2026 | 256.00 | 259.50 | 255.50 | 258.85 | 258.85 | 2.17% | 188 |
| Jul 1, 2026 | 254.85 | 255.35 | 251.60 | 253.35 | 253.35 | 1.34% | 649 |
| Jun 30, 2026 | 253.30 | 259.10 | 249.40 | 250.00 | 250.00 | -1.30% | 1,583 |
| Jun 29, 2026 | 255.20 | 259.35 | 253.00 | 253.30 | 253.30 | -1.42% | 785 |
| Jun 25, 2026 | 261.25 | 261.25 | 255.50 | 256.95 | 256.95 | -1.29% | 1,494 |
| Jun 24, 2026 | 263.80 | 268.65 | 258.10 | 260.30 | 260.30 | -0.52% | 2,808 |
| Jun 23, 2026 | 254.85 | 268.00 | 253.30 | 261.65 | 261.65 | 3.24% | 5,048 |
| Jun 22, 2026 | 255.00 | 256.00 | 253.05 | 253.45 | 253.45 | -0.33% | 1,409 |
| Jun 19, 2026 | 256.00 | 256.55 | 247.90 | 254.30 | 254.30 | 0.20% | 7,760 |
| Jun 18, 2026 | 255.00 | 257.20 | 250.55 | 253.80 | 253.80 | 0.99% | 841 |
| Jun 17, 2026 | 250.00 | 252.60 | 249.90 | 251.30 | 251.30 | 0.24% | 854 |
| Jun 16, 2026 | 254.75 | 254.75 | 247.35 | 250.70 | 250.70 | -0.71% | 1,359 |
| Jun 15, 2026 | 249.50 | 265.00 | 247.15 | 252.50 | 252.50 | 3.80% | 1,746 |
| Jun 12, 2026 | 243.90 | 245.00 | 238.00 | 243.25 | 243.25 | 1.71% | 1,452 |