Vilin Bio Med Limited (NSE:VILINBIO)
India · Delayed Price · Currency is INR 46.50
+0.50 (1.09%)
Jul 13, 2026, 2:35 PM IST
Vilin Bio Med Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | 8,000 |
| Jul 8, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -4.82% | 4,000 |
| Jul 7, 2026 | 47.75 | 47.75 | 47.60 | 47.70 | 47.70 | -2.65% | 12,000 |
| Jul 6, 2026 | 47.60 | 49.05 | 47.60 | 49.00 | 49.00 | 2.94% | 36,000 |
| Jul 3, 2026 | 43.35 | 47.60 | 43.35 | 47.60 | 47.60 | 4.73% | 16,000 |
| Jul 2, 2026 | 46.25 | 46.25 | 45.45 | 45.45 | 45.45 | 3.06% | 12,000 |
| Jul 1, 2026 | 44.15 | 44.15 | 44.10 | 44.10 | 44.10 | 4.88% | 40,000 |
| Jun 30, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 4.99% | 8,000 |
| Jun 29, 2026 | 43.60 | 43.60 | 40.05 | 40.05 | 40.05 | -3.61% | 20,000 |
| Jun 25, 2026 | 41.65 | 41.65 | 41.55 | 41.55 | 41.55 | -4.92% | 16,000 |
| Jun 24, 2026 | 46.00 | 46.00 | 43.70 | 43.70 | 43.70 | -5.00% | 12,000 |
| Jun 23, 2026 | 46.30 | 46.45 | 46.00 | 46.00 | 46.00 | -3.87% | 20,000 |
| Jun 22, 2026 | 48.35 | 48.35 | 46.55 | 47.85 | 47.85 | 3.91% | 36,000 |
| Jun 19, 2026 | 46.10 | 46.10 | 46.05 | 46.05 | 46.05 | 1.88% | 12,000 |
| Jun 18, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.92% | 4,000 |
| 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 |