Vilin Bio Med Limited (NSE:VILINBIO)
India · Delayed Price · Currency is INR 34.25
-0.20 (-0.58%)
Mar 6, 2026, 3:24 PM IST
Vilin Bio Med Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.50 | 34.50 | 33.60 | 34.25 | 34.25 | -0.58% | 28,000 |
| Mar 5, 2026 | 32.15 | 34.45 | 32.15 | 34.45 | 34.45 | 1.92% | 8,000 |
| Mar 4, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.03% | 8,000 |
| Mar 2, 2026 | 33.25 | 34.50 | 33.25 | 34.50 | 34.50 | -1.29% | 24,000 |
| Feb 27, 2026 | 36.20 | 36.20 | 34.25 | 34.95 | 34.95 | 1.30% | 64,000 |
| Feb 26, 2026 | 34.60 | 35.40 | 34.50 | 34.50 | 34.50 | -0.29% | 36,000 |
| Feb 25, 2026 | 34.65 | 34.65 | 34.60 | 34.60 | 34.60 | 4.85% | 24,000 |
| Feb 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | 4,000 |
| Feb 23, 2026 | 35.25 | 35.25 | 34.20 | 34.20 | 34.20 | 1.63% | 16,000 |
| Feb 20, 2026 | 34.00 | 34.00 | 33.65 | 33.65 | 33.65 | -4.94% | 12,000 |
| Feb 18, 2026 | 35.55 | 35.55 | 35.40 | 35.40 | 35.40 | 4.42% | 44,000 |
| Feb 17, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 4.95% | 12,000 |
| Feb 16, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -4.86% | 8,000 |
| Feb 13, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 4.95% | 4,000 |
| Feb 12, 2026 | 29.40 | 32.40 | 29.40 | 32.35 | 32.35 | 4.69% | 72,000 |
| Feb 11, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -4.92% | 4,000 |
| Feb 10, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -4.97% | 8,000 |
| Feb 9, 2026 | 35.80 | 35.80 | 34.20 | 34.20 | 34.20 | -5.00% | 52,000 |
| Feb 5, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 8,000 |
| Feb 4, 2026 | 33.35 | 35.00 | 33.35 | 35.00 | 35.00 | 4.95% | 36,000 |
| Feb 3, 2026 | 35.05 | 35.05 | 33.35 | 33.35 | 33.35 | -4.85% | 28,000 |
| Feb 2, 2026 | 38.40 | 38.40 | 34.85 | 35.05 | 35.05 | -4.37% | 68,000 |
| Feb 1, 2026 | 34.95 | 36.65 | 33.60 | 36.65 | 36.65 | 4.71% | 68,000 |
| Jan 30, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 4.95% | 80,000 |
| Jan 29, 2026 | 33.35 | 33.35 | 31.80 | 33.35 | 33.35 | 4.87% | 116,000 |
| Jan 28, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 4.95% | 52,000 |
| Jan 27, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 4.84% | 32,000 |
| Jan 23, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 4.90% | 32,000 |
| 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 |