Vilin Bio Med Limited (NSE:VILINBIO)
India · Delayed Price · Currency is INR 28.90
+1.35 (4.90%)
Jan 23, 2026, 3:21 PM IST
Vilin Bio Med Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | - | 4.90% | 28,000 |
| Jan 22, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 4.95% | 44,000 |
| Jan 19, 2026 | 26.95 | 26.95 | 26.25 | 26.25 | 26.25 | -4.89% | 32,000 |
| Jan 14, 2026 | 29.05 | 29.05 | 27.60 | 27.60 | 27.60 | -4.99% | 20,000 |
| Jan 13, 2026 | 29.15 | 29.15 | 29.05 | 29.05 | 29.05 | 4.50% | 24,000 |
| Jan 12, 2026 | 27.80 | 27.80 | 27.70 | 27.80 | 27.80 | 4.91% | 56,000 |
| Jan 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4.95% | 4,000 |
| Jan 8, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4.99% | 16,000 |
| Jan 7, 2026 | 24.05 | 24.05 | 21.85 | 24.05 | 24.05 | 4.79% | 16,000 |
| Jan 6, 2026 | 22.30 | 22.95 | 22.30 | 22.95 | 22.95 | 4.79% | 8,000 |
| Jan 5, 2026 | 21.85 | 21.90 | 21.85 | 21.90 | 21.90 | 4.78% | 12,000 |
| Jan 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 4.76% | 4,000 |
| Jan 1, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -4.77% | 4,000 |
| Dec 31, 2025 | 19.05 | 21.00 | 19.05 | 20.95 | 20.95 | 4.49% | 12,000 |
| Dec 29, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.99% | 8,000 |
| Dec 23, 2025 | 20.50 | 20.50 | 20.25 | 20.25 | 20.25 | -3.57% | 8,000 |
| Dec 19, 2025 | 19.60 | 21.00 | 19.60 | 21.00 | 21.00 | 4.74% | 12,000 |
| Dec 18, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.01% | 12,000 |
| Dec 17, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 4.75% | 8,000 |
| Dec 16, 2025 | 20.00 | 20.00 | 18.95 | 18.95 | 18.95 | -4.77% | 8,000 |
| Dec 15, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 2.05% | 12,000 |
| Dec 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 4,000 |
| Dec 4, 2025 | 19.30 | 19.50 | 19.15 | 19.50 | 19.50 | -3.23% | 28,000 |
| Dec 3, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | 4,000 |
| Dec 2, 2025 | 20.15 | 21.00 | 20.15 | 20.15 | 20.15 | -4.95% | 20,000 |
| Dec 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | 4,000 |
| Nov 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.49% | 4,000 |
| Nov 26, 2025 | 21.10 | 21.15 | 21.10 | 21.15 | 21.15 | -4.51% | 8,000 |
| Nov 25, 2025 | 23.10 | 23.10 | 22.15 | 22.15 | 22.15 | -4.11% | 20,000 |
| Nov 24, 2025 | 23.15 | 23.15 | 21.60 | 23.10 | 23.10 | 1.99% | 20,000 |
| Nov 21, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.80% | 4,000 |
| Nov 18, 2025 | 22.25 | 22.25 | 22.20 | 22.25 | 22.25 | -4.71% | 16,000 |
| Nov 17, 2025 | 21.55 | 23.50 | 21.55 | 23.35 | 23.35 | 4.01% | 12,000 |
| Nov 14, 2025 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | -4.87% | 52,000 |
| Nov 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -5.03% | 4,000 |
| Nov 12, 2025 | 24.80 | 24.85 | 24.80 | 24.85 | 24.85 | -0.40% | 8,000 |
| Nov 11, 2025 | 23.95 | 26.40 | 23.95 | 24.95 | 24.95 | -0.99% | 68,000 |
| Nov 7, 2025 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | -4.91% | 20,000 |
| Nov 4, 2025 | 25.30 | 26.55 | 25.30 | 26.50 | 26.50 | 4.74% | 16,000 |
| Nov 3, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -4.35% | 4,000 |
| Oct 31, 2025 | 26.45 | 26.45 | 26.10 | 26.45 | 26.45 | 4.96% | 12,000 |
| Oct 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.91% | 4,000 |
| Oct 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 4,000 |
| Oct 20, 2025 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | -3.40% | 8,000 |
| Oct 17, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 4.29% | 4,000 |
| Oct 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4.89% | 4,000 |
| Oct 15, 2025 | 24.40 | 25.55 | 24.40 | 25.55 | 25.55 | 4.71% | 20,000 |
| Oct 14, 2025 | 24.30 | 24.45 | 24.25 | 24.40 | 24.40 | -4.31% | 24,000 |
| Oct 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.94% | 8,000 |
| Oct 9, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -4.89% | 4,000 |