Skip to main content
logo
Vinyl Chemicals (India) Limited (NSE:VINYLINDIA)
India flag India · Delayed Price · Currency is INR
217.55
-3.88 (-1.75%)
Feb 19, 2026, 3:29 PM IST

Vinyl Chemicals (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026221.00224.11220.10221.43221.430.21%7,397
Feb 17, 2026221.00225.44218.72220.96220.96-1.03%8,026
Feb 16, 2026220.90226.40218.00223.27223.271.07%12,214
Feb 13, 2026221.00225.00220.00220.90220.90-1.77%5,595
Feb 12, 2026225.50228.00223.22224.89224.89-0.27%7,356
Feb 11, 2026226.14228.49224.15225.50225.50-0.28%6,679
Feb 10, 2026228.32233.46223.45226.14226.14-0.95%11,979
Feb 9, 2026216.25232.90216.25228.32228.326.08%20,513
Feb 6, 2026218.25222.00212.80215.23215.23-0.31%13,456
Feb 5, 2026216.10221.99214.00215.91215.91-1.72%12,284
Feb 4, 2026215.00221.00212.99219.69219.690.95%19,271
Feb 3, 2026233.70233.70216.50217.63217.632.14%7,062
Feb 2, 2026215.00215.72210.03213.06213.06-0.95%4,501
Feb 1, 2026215.98218.94211.86215.11215.11-0.36%5,749
Jan 30, 2026210.00216.00210.00215.88215.881.26%6,999
Jan 29, 2026215.00217.99212.00213.20213.20-1.18%9,242
Jan 28, 2026215.00218.19214.97215.74215.741.61%10,209
Jan 27, 2026208.50215.00206.68212.33212.331.67%9,312
Jan 23, 2026210.03218.00208.00208.85208.85-2.05%8,602
Jan 22, 2026211.11215.96211.11213.23213.231.00%4,981
Jan 21, 2026210.05215.99210.00211.11211.11-0.57%12,064
Jan 20, 2026218.51224.00210.00212.33212.33-2.82%16,772
Jan 19, 2026224.17229.10216.01218.50218.50-1.35%13,449
Jan 16, 2026228.75232.00219.60221.50221.50-3.17%16,160
Jan 14, 2026223.20231.79217.50228.75228.750.40%6,209
Jan 13, 2026226.71232.59226.71227.83227.830.49%4,446
Jan 12, 2026225.00228.17216.90226.71226.71-1.40%17,539
Jan 9, 2026232.03234.90228.39229.94229.94-0.90%5,432
Jan 8, 2026239.80239.81231.63232.03232.03-1.81%7,002
Jan 7, 2026236.80242.60234.00236.30236.30-0.21%12,100
Jan 6, 2026238.44239.68235.00236.80236.80-0.69%8,231
Jan 5, 2026240.80242.69236.41238.44238.44-0.98%11,559
Jan 2, 2026239.34243.00239.00240.80240.800.61%5,829
Jan 1, 2026238.00245.70237.98239.34239.34-1.38%7,200
Dec 31, 2025235.06244.98235.06242.70242.701.54%5,896
Dec 30, 2025238.05241.00238.05239.02239.02-0.07%4,302
Dec 29, 2025239.74243.34238.00239.19239.19-0.52%6,066
Dec 26, 2025243.00246.57239.90240.45240.45-1.20%4,788
Dec 24, 2025243.05246.90243.00243.37243.37-0.72%4,352
Dec 23, 2025243.25247.00243.25245.14245.140.78%6,120
Dec 22, 2025249.00249.90239.90243.24243.24-0.80%10,022
Dec 19, 2025242.50247.05241.13245.19245.192.31%6,905
Dec 18, 2025243.00245.00237.16239.66239.66-1.34%9,282
Dec 17, 2025243.80245.00242.00242.92242.92-0.09%2,906
Dec 16, 2025242.95248.24241.90243.13243.13-0.43%3,451
Dec 15, 2025243.90244.66241.37244.17244.171.98%3,848
Dec 12, 2025241.70243.60236.90239.43239.430.38%8,870
Dec 11, 2025238.87241.00236.14238.53238.530.63%6,460
Dec 10, 2025248.00248.00236.02237.04237.04-0.24%3,978
Dec 9, 2025230.05242.49230.00237.62237.621.65%10,933