Vinyl Chemicals (India) Limited (NSE:VINYLINDIA)
India · Delayed Price · Currency is INR 285.90
-6.25 (-2.14%)
Aug 1, 2025, 3:29 PM IST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 292.00 | 292.00 | 285.00 | 285.90 | 285.90 | -2.14% | 7,515 |
| Jul 31, 2025 | 295.00 | 297.40 | 286.60 | 292.15 | 292.15 | -2.76% | 8,622 |
| Jul 30, 2025 | 300.00 | 304.95 | 295.55 | 300.45 | 300.45 | 1.13% | 6,305 |
| Jul 29, 2025 | 297.10 | 302.00 | 291.00 | 297.10 | 297.10 | 0.32% | 5,390 |
| Jul 28, 2025 | 303.00 | 306.00 | 295.10 | 296.15 | 296.15 | -2.57% | 5,041 |
| Jul 25, 2025 | 310.95 | 310.95 | 303.00 | 303.95 | 303.95 | -1.78% | 3,027 |
| Jul 24, 2025 | 308.70 | 313.75 | 305.00 | 309.45 | 309.45 | 0.24% | 5,841 |
| Jul 23, 2025 | 307.00 | 314.00 | 305.50 | 308.70 | 308.70 | 0.44% | 3,256 |
| Jul 22, 2025 | 310.60 | 316.00 | 304.00 | 307.35 | 307.35 | -0.57% | 8,076 |
| Jul 21, 2025 | 308.10 | 315.00 | 297.00 | 309.10 | 309.10 | -0.18% | 14,222 |
| Jul 18, 2025 | 312.95 | 317.50 | 308.00 | 309.65 | 309.65 | -1.05% | 6,634 |
| Jul 17, 2025 | 314.30 | 316.70 | 312.00 | 312.95 | 312.95 | -0.43% | 5,931 |
| Jul 16, 2025 | 315.00 | 318.00 | 312.00 | 314.30 | 314.30 | -1.74% | 6,797 |
| Jul 15, 2025 | 317.00 | 321.00 | 311.00 | 319.85 | 319.85 | -0.88% | 6,070 |
| Jul 14, 2025 | 320.75 | 328.90 | 319.70 | 322.70 | 315.70 | 0.61% | 11,292 |
| Jul 11, 2025 | 326.00 | 326.00 | 320.00 | 320.75 | 313.79 | -0.62% | 6,365 |
| Jul 10, 2025 | 326.90 | 327.20 | 320.00 | 322.75 | 315.75 | -0.23% | 9,219 |
| Jul 9, 2025 | 323.80 | 325.00 | 319.00 | 323.50 | 316.48 | 0.72% | 9,892 |
| Jul 8, 2025 | 323.30 | 323.30 | 315.55 | 321.20 | 314.23 | -0.65% | 8,692 |
| Jul 7, 2025 | 321.60 | 325.00 | 315.55 | 323.30 | 316.29 | 1.89% | 11,109 |
| Jul 4, 2025 | 316.20 | 320.00 | 316.00 | 317.30 | 310.42 | 0.41% | 8,490 |
| Jul 3, 2025 | 315.15 | 320.00 | 315.00 | 316.00 | 309.15 | 0.27% | 3,357 |
| Jul 2, 2025 | 321.85 | 321.85 | 314.00 | 315.15 | 308.31 | -0.17% | 3,615 |
| Jul 1, 2025 | 316.90 | 321.60 | 313.05 | 315.70 | 308.85 | -0.08% | 11,708 |
| Jun 30, 2025 | 314.50 | 318.00 | 312.00 | 315.95 | 309.10 | 0.77% | 11,083 |
| Jun 27, 2025 | 312.25 | 315.95 | 307.00 | 313.55 | 306.75 | 0.42% | 6,349 |
| Jun 26, 2025 | 311.00 | 315.00 | 303.00 | 312.25 | 305.48 | 1.35% | 7,092 |
| Jun 25, 2025 | 303.00 | 312.00 | 303.00 | 308.10 | 301.42 | 0.65% | 15,828 |
| Jun 24, 2025 | 306.00 | 308.80 | 301.00 | 306.10 | 299.46 | 0.66% | 5,697 |
| Jun 23, 2025 | 304.70 | 309.00 | 299.00 | 304.10 | 297.50 | -0.20% | 5,478 |
| Jun 20, 2025 | 307.95 | 311.95 | 303.00 | 304.70 | 298.09 | -1.17% | 5,983 |
| Jun 19, 2025 | 314.00 | 322.00 | 301.00 | 308.30 | 301.61 | -1.58% | 19,193 |
| Jun 18, 2025 | 315.00 | 317.00 | 308.00 | 313.25 | 306.45 | -0.60% | 5,061 |
| Jun 17, 2025 | 321.95 | 325.00 | 313.20 | 315.15 | 308.31 | -0.90% | 5,550 |
| Jun 16, 2025 | 314.20 | 325.40 | 310.00 | 318.00 | 311.10 | -0.66% | 7,523 |
| Jun 13, 2025 | 320.00 | 322.00 | 315.10 | 320.10 | 313.16 | -1.66% | 7,349 |
| Jun 12, 2025 | 329.00 | 330.95 | 317.00 | 325.50 | 318.44 | -0.60% | 7,064 |
| Jun 11, 2025 | 328.90 | 335.50 | 325.50 | 327.45 | 320.35 | 0.37% | 8,948 |
| Jun 10, 2025 | 328.95 | 330.80 | 319.00 | 326.25 | 319.17 | 0.15% | 15,020 |
| Jun 9, 2025 | 327.00 | 331.80 | 322.40 | 325.75 | 318.68 | -0.20% | 14,973 |
| Jun 6, 2025 | 332.70 | 333.00 | 325.00 | 326.40 | 319.32 | -1.91% | 12,994 |
| Jun 5, 2025 | 335.00 | 346.00 | 329.95 | 332.75 | 325.53 | -0.22% | 63,126 |
| Jun 4, 2025 | 341.90 | 344.80 | 330.55 | 333.50 | 326.27 | -2.53% | 71,712 |
| Jun 3, 2025 | 309.00 | 356.80 | 306.00 | 342.15 | 334.73 | 11.89% | 476,182 |
| Jun 2, 2025 | 306.00 | 309.85 | 302.55 | 305.80 | 299.17 | 0.46% | 13,166 |
| May 30, 2025 | 305.95 | 308.00 | 302.00 | 304.40 | 297.80 | 0.55% | 17,585 |
| May 29, 2025 | 306.05 | 307.00 | 301.20 | 302.75 | 296.18 | -0.56% | 29,539 |
| May 28, 2025 | 304.15 | 308.80 | 303.50 | 304.45 | 297.85 | 0.10% | 14,126 |
| May 27, 2025 | 304.85 | 307.00 | 303.00 | 304.15 | 297.55 | -0.23% | 7,577 |
| May 26, 2025 | 304.50 | 310.00 | 303.00 | 304.85 | 298.24 | 0.41% | 10,934 |