Vilin Bio Med Limited (NSE:VILINBIO)
India · Delayed Price · Currency is INR 44.85
+2.10 (4.91%)
May 6, 2026, 12:49 PM IST
Vilin Bio Med Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.65% | 4,000 |
| 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 |