Vilin Bio Med Limited (NSE:VILINBIO)
India · Delayed Price · Currency is INR 51.00
-1.95 (-3.68%)
Oct 7, 2026, 3:21 PM IST
Vilin Bio Med Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 54.75 | 55.00 | 51.00 | 51.00 | 51.00 | -3.68% | 60,000 |
| Oct 6, 2026 | 51.50 | 52.95 | 51.10 | 52.95 | 52.95 | -1.49% | 44,000 |
| Oct 5, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -4.87% | 4,000 |
| Sep 30, 2026 | 56.25 | 56.50 | 56.25 | 56.50 | 56.50 | 4.92% | 20,000 |
| Sep 29, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 4.56% | 4,000 |
| Sep 25, 2026 | 49.70 | 51.50 | 49.70 | 51.50 | 51.50 | -1.53% | 20,000 |
| Sep 24, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | 4,000 |
| Sep 23, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -4.91% | 12,000 |
| Sep 22, 2026 | 55.10 | 55.10 | 55.00 | 55.00 | 55.00 | -0.18% | 12,000 |
| Sep 21, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -5.00% | 16,000 |
| Sep 18, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -3.33% | 8,000 |
| Sep 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 4,000 |
| Sep 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 4,000 |
| Sep 15, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 4,000 |
| Sep 11, 2026 | 59.00 | 60.30 | 58.05 | 59.00 | 59.00 | 0.08% | 32,000 |
| Sep 10, 2026 | 56.80 | 59.35 | 56.80 | 58.95 | 58.95 | 1.90% | 20,000 |
| Sep 9, 2026 | 60.95 | 60.95 | 56.80 | 57.85 | 57.85 | -3.18% | 40,000 |
| Sep 8, 2026 | 59.70 | 59.75 | 59.00 | 59.75 | 59.75 | 4.92% | 68,000 |
| Sep 7, 2026 | 56.95 | 56.95 | 56.90 | 56.95 | 56.95 | 4.98% | 72,000 |
| Sep 4, 2026 | 51.60 | 54.25 | 51.60 | 54.25 | 54.25 | 4.93% | 68,000 |
| Sep 3, 2026 | 51.70 | 51.70 | 50.00 | 51.70 | 51.70 | 4.97% | 100,000 |
| Sep 2, 2026 | 46.00 | 49.25 | 46.00 | 49.25 | 49.25 | 4.90% | 48,000 |
| Sep 1, 2026 | 49.20 | 49.20 | 46.00 | 46.95 | 46.95 | 0.11% | 56,000 |
| Aug 31, 2026 | 45.00 | 46.90 | 45.00 | 46.90 | 46.90 | 4.92% | 68,000 |
| Aug 28, 2026 | 44.45 | 44.70 | 44.45 | 44.70 | 44.70 | 4.93% | 40,000 |
| Aug 25, 2026 | 43.15 | 43.15 | 42.60 | 42.60 | 42.60 | -1.27% | 16,000 |
| Aug 24, 2026 | 43.00 | 43.15 | 43.00 | 43.15 | 43.15 | 4.99% | 44,000 |
| Aug 20, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -3.29% | 4,000 |
| Aug 18, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.16% | 4,000 |
| Aug 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.15% | 4,000 |
| Aug 14, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 3.82% | 4,000 |
| Aug 12, 2026 | 41.85 | 41.90 | 41.85 | 41.90 | 41.90 | 4.88% | 12,000 |
| Aug 11, 2026 | 40.00 | 40.00 | 39.85 | 39.95 | 39.95 | -4.65% | 16,000 |
| Aug 10, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -4.88% | 4,000 |
| Aug 7, 2026 | 40.70 | 44.05 | 40.70 | 44.05 | 44.05 | 3.04% | 12,000 |
| Aug 6, 2026 | 43.20 | 43.20 | 42.75 | 42.75 | 42.75 | -4.89% | 8,000 |
| Aug 5, 2026 | 41.00 | 44.95 | 40.95 | 44.95 | 44.95 | 4.29% | 24,000 |
| Aug 4, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 3.61% | 4,000 |
| Aug 3, 2026 | 40.00 | 41.60 | 40.00 | 41.60 | 41.60 | 4.00% | 8,000 |
| Jul 31, 2026 | 38.60 | 42.50 | 38.60 | 40.00 | 40.00 | -1.23% | 24,000 |
| Jul 30, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -4.93% | 4,000 |
| Jul 27, 2026 | 38.65 | 42.60 | 38.65 | 42.60 | 42.60 | 4.80% | 8,000 |
| Jul 23, 2026 | 40.70 | 40.70 | 40.65 | 40.65 | 40.65 | -4.91% | 12,000 |
| Jul 22, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -5.00% | 4,000 |
| Jul 21, 2026 | 44.35 | 46.00 | 44.35 | 45.00 | 45.00 | 1.47% | 32,000 |
| Jul 20, 2026 | 43.00 | 44.35 | 43.00 | 44.35 | 44.35 | 4.97% | 40,000 |
| Jul 16, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -4.52% | 4,000 |
| Jul 14, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -4.84% | 4,000 |
| Jul 13, 2026 | 46.00 | 47.00 | 46.00 | 46.50 | 46.50 | 1.09% | 16,000 |
| Jul 10, 2026 | 45.95 | 46.00 | 45.95 | 46.00 | 46.00 | - | 12,000 |