Vinyl Chemicals (India) Limited (NSE:VINYLINDIA)
India · Delayed Price · Currency is INR 191.50
+1.64 (0.86%)
Apr 6, 2026, 3:29 PM IST
NSE:VINYLINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 194.99 | 194.99 | 190.00 | 191.81 | 191.81 | 1.03% | 11,375 |
| Apr 2, 2026 | 182.10 | 193.50 | 180.17 | 189.86 | 189.86 | 1.75% | 18,297 |
| Apr 1, 2026 | 166.58 | 197.00 | 166.58 | 186.59 | 186.59 | 13.10% | 54,131 |
| Mar 30, 2026 | 179.19 | 180.35 | 161.00 | 164.98 | 164.98 | -7.93% | 38,355 |
| Mar 27, 2026 | 189.00 | 189.01 | 176.00 | 179.19 | 179.19 | -5.65% | 31,800 |
| Mar 25, 2026 | 187.17 | 195.47 | 187.17 | 189.92 | 189.92 | 1.47% | 25,279 |
| Mar 24, 2026 | 185.00 | 190.70 | 182.08 | 187.17 | 187.17 | 3.03% | 22,014 |
| Mar 23, 2026 | 190.00 | 191.00 | 180.10 | 181.67 | 181.67 | -5.93% | 20,916 |
| Mar 20, 2026 | 188.00 | 194.40 | 187.86 | 193.12 | 193.12 | 1.46% | 13,941 |
| Mar 19, 2026 | 190.25 | 194.75 | 189.20 | 190.35 | 190.35 | -1.95% | 13,245 |
| Mar 18, 2026 | 192.95 | 196.39 | 192.83 | 194.13 | 194.13 | 1.67% | 13,040 |
| Mar 17, 2026 | 188.20 | 196.00 | 187.95 | 190.94 | 190.94 | 2.28% | 23,251 |
| Mar 16, 2026 | 191.70 | 191.70 | 185.01 | 186.68 | 186.68 | -2.58% | 18,661 |
| Mar 13, 2026 | 195.00 | 199.36 | 191.00 | 191.62 | 191.62 | -3.93% | 12,714 |
| Mar 12, 2026 | 199.71 | 201.00 | 196.51 | 199.46 | 199.46 | -0.13% | 10,200 |
| Mar 11, 2026 | 201.74 | 204.49 | 199.00 | 199.71 | 199.71 | -1.01% | 13,296 |
| Mar 10, 2026 | 203.00 | 203.51 | 200.13 | 201.74 | 201.74 | 1.10% | 14,347 |
| Mar 9, 2026 | 200.00 | 204.97 | 198.10 | 199.54 | 199.54 | -3.15% | 14,905 |
| Mar 6, 2026 | 205.89 | 207.40 | 201.10 | 206.02 | 206.02 | 1.40% | 11,821 |
| Mar 5, 2026 | 206.00 | 206.01 | 202.10 | 203.17 | 203.17 | -0.82% | 7,759 |
| Mar 4, 2026 | 201.00 | 206.78 | 199.99 | 204.86 | 204.86 | 0.02% | 13,687 |
| Mar 2, 2026 | 209.89 | 209.90 | 203.18 | 204.81 | 204.81 | -2.42% | 14,570 |
| Feb 27, 2026 | 214.17 | 214.97 | 208.04 | 209.89 | 209.89 | -1.93% | 9,009 |
| Feb 26, 2026 | 212.26 | 214.60 | 212.05 | 214.01 | 214.01 | 0.94% | 5,766 |
| Feb 25, 2026 | 215.25 | 217.89 | 210.00 | 212.02 | 212.02 | -1.29% | 10,697 |
| Feb 24, 2026 | 215.83 | 216.88 | 213.00 | 214.80 | 214.80 | -0.48% | 6,777 |
| Feb 23, 2026 | 221.00 | 223.63 | 215.00 | 215.83 | 215.83 | -2.74% | 5,870 |
| Feb 20, 2026 | 213.10 | 222.80 | 213.10 | 221.90 | 221.90 | 1.83% | 9,507 |
| Feb 19, 2026 | 220.00 | 223.43 | 217.50 | 217.92 | 217.92 | -1.59% | 3,802 |
| Feb 18, 2026 | 221.00 | 224.11 | 220.10 | 221.43 | 221.43 | 0.21% | 7,397 |
| Feb 17, 2026 | 221.00 | 225.44 | 218.72 | 220.96 | 220.96 | -1.03% | 8,026 |
| Feb 16, 2026 | 220.90 | 226.40 | 218.00 | 223.27 | 223.27 | 1.07% | 12,214 |
| Feb 13, 2026 | 221.00 | 225.00 | 220.00 | 220.90 | 220.90 | -1.77% | 5,595 |
| Feb 12, 2026 | 225.50 | 228.00 | 223.22 | 224.89 | 224.89 | -0.27% | 7,356 |
| Feb 11, 2026 | 226.14 | 228.49 | 224.15 | 225.50 | 225.50 | -0.28% | 6,679 |
| Feb 10, 2026 | 228.32 | 233.46 | 223.45 | 226.14 | 226.14 | -0.95% | 11,979 |
| Feb 9, 2026 | 216.25 | 232.90 | 216.25 | 228.32 | 228.32 | 6.08% | 20,513 |
| Feb 6, 2026 | 218.25 | 222.00 | 212.80 | 215.23 | 215.23 | -0.31% | 13,456 |
| Feb 5, 2026 | 216.10 | 221.99 | 214.00 | 215.91 | 215.91 | -1.72% | 12,284 |
| Feb 4, 2026 | 215.00 | 221.00 | 212.99 | 219.69 | 219.69 | 0.95% | 19,271 |
| Feb 3, 2026 | 233.70 | 233.70 | 216.50 | 217.63 | 217.63 | 2.14% | 7,062 |
| Feb 2, 2026 | 215.00 | 215.72 | 210.03 | 213.06 | 213.06 | -0.95% | 4,501 |
| Feb 1, 2026 | 215.98 | 218.94 | 211.86 | 215.11 | 215.11 | -0.36% | 5,749 |
| Jan 30, 2026 | 210.00 | 216.00 | 210.00 | 215.88 | 215.88 | 1.26% | 6,999 |
| Jan 29, 2026 | 215.00 | 217.99 | 212.00 | 213.20 | 213.20 | -1.18% | 9,242 |
| Jan 28, 2026 | 215.00 | 218.19 | 214.97 | 215.74 | 215.74 | 1.61% | 10,209 |
| Jan 27, 2026 | 208.50 | 215.00 | 206.68 | 212.33 | 212.33 | 1.67% | 9,312 |
| Jan 23, 2026 | 210.03 | 218.00 | 208.00 | 208.85 | 208.85 | -2.05% | 8,602 |
| Jan 22, 2026 | 211.11 | 215.96 | 211.11 | 213.23 | 213.23 | 1.00% | 4,981 |
| Jan 21, 2026 | 210.05 | 215.99 | 210.00 | 211.11 | 211.11 | -0.57% | 12,064 |