Vilin Bio Med Limited (NSE:VILINBIO)
India · Delayed Price · Currency is INR 44.35
-0.85 (-1.88%)
Jun 17, 2026, 11:14 AM IST
Vilin Bio Med Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.88% | 8,000 |
| Jun 16, 2026 | 45.50 | 45.50 | 45.20 | 45.20 | 45.20 | -1.95% | 12,000 |
| Jun 15, 2026 | 47.00 | 47.00 | 46.10 | 46.10 | 46.10 | -1.91% | 16,000 |
| Jun 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.57% | 4,000 |
| Jun 11, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.52% | 8,000 |
| Jun 10, 2026 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | -1.44% | 8,000 |
| Jun 8, 2026 | 48.50 | 48.70 | 48.50 | 48.70 | 48.70 | 0.10% | 20,000 |
| Jun 4, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 1.99% | 56,000 |
| Jun 2, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.92% | 8,000 |
| Jun 1, 2026 | 46.55 | 47.45 | 45.70 | 46.80 | 46.80 | 0.54% | 60,000 |
| May 29, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -2.00% | 8,000 |
| May 26, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.21% | 4,000 |
| May 25, 2026 | 47.55 | 47.60 | 47.55 | 47.60 | 47.60 | -1.86% | 20,000 |
| May 20, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.82% | 4,000 |
| May 12, 2026 | 54.40 | 54.40 | 49.40 | 49.40 | 49.40 | -4.73% | 36,000 |
| May 11, 2026 | 51.85 | 51.85 | 51.25 | 51.85 | 51.85 | 4.96% | 28,000 |
| May 8, 2026 | 49.40 | 49.40 | 48.00 | 49.40 | 49.40 | 4.99% | 56,000 |
| May 7, 2026 | 47.05 | 47.05 | 46.70 | 47.05 | 47.05 | 4.91% | 28,000 |
| May 6, 2026 | 44.85 | 44.85 | 44.80 | 44.85 | 44.85 | 4.91% | 36,000 |
| May 5, 2026 | 40.75 | 42.75 | 40.75 | 42.75 | 42.75 | 4.91% | 24,000 |
| May 4, 2026 | 40.15 | 40.75 | 39.00 | 40.75 | 40.75 | 4.89% | 24,000 |
| Apr 30, 2026 | 37.35 | 38.85 | 37.35 | 38.85 | 38.85 | 1.97% | 12,000 |
| Apr 29, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.87% | 8,000 |
| Apr 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.91% | 4,000 |
| Apr 24, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.81% | 8,000 |
| Apr 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.86% | 4,000 |
| Apr 22, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | 8,000 |
| Apr 21, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.89% | 4,000 |
| Apr 20, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | -0.80% | 24,000 |
| Apr 17, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -1.97% | 8,000 |
| Apr 16, 2026 | 38.15 | 38.15 | 38.05 | 38.05 | 38.05 | 0.26% | 20,000 |
| Apr 15, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - | 4,000 |
| Apr 8, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 1.88% | 8,000 |
| Apr 7, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 8,000 |
| Apr 6, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -1.97% | 4,000 |
| Apr 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.74% | 4,000 |
| Apr 1, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 1.91% | 28,000 |
| Mar 30, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -1.87% | 4,000 |
| Mar 27, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -1.97% | 4,000 |
| Mar 25, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.87% | 24,000 |
| Mar 24, 2026 | 38.30 | 38.30 | 37.40 | 37.40 | 37.40 | -2.35% | 44,000 |
| Mar 23, 2026 | 36.50 | 38.30 | 36.30 | 38.30 | 38.30 | 4.93% | 84,000 |
| Mar 20, 2026 | 35.00 | 36.50 | 35.00 | 36.50 | 36.50 | 2.53% | 12,000 |
| Mar 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.57% | 8,000 |
| Mar 18, 2026 | 34.90 | 35.35 | 34.90 | 35.05 | 35.05 | 4.01% | 16,000 |
| Mar 17, 2026 | 32.00 | 33.70 | 32.00 | 33.70 | 33.70 | 4.98% | 24,000 |
| Mar 16, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 8,000 |
| Mar 13, 2026 | 32.85 | 32.85 | 32.00 | 32.10 | 32.10 | -3.46% | 12,000 |
| Mar 12, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -4.04% | 4,000 |
| Mar 10, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 5.00% | 4,000 |