Skip to main content
logo
Vinyl Chemicals (India) Limited (NSE:VINYLINDIA)
India flag India · Delayed Price · Currency is INR
248.50
+6.69 (2.77%)
Nov 11, 2026, 2:18 PM IST

NSE:VINYLINDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026241.81251.39241.81248.50248.502.77%24,949
Nov 9, 2026242.55247.00240.90241.81241.810.71%20,425
Nov 8, 2026239.25243.99237.07240.10240.101.07%18,142
Nov 6, 2026234.00239.00230.50237.55237.550.73%10,668
Nov 5, 2026246.80246.80232.10235.84235.84-1.63%34,865
Nov 4, 2026235.91241.25230.41239.74239.741.62%29,043
Nov 3, 2026241.00242.11230.41235.91235.91-0.03%29,526
Nov 2, 2026241.00242.70235.00235.98235.980.23%16,009
Oct 30, 2026246.00246.30232.00235.44235.44-2.67%38,137
Oct 29, 2026251.85252.84240.12241.90241.90-1.46%21,149
Oct 28, 2026262.86262.86242.00245.49245.49-4.79%57,984
Oct 27, 2026260.00271.62255.50257.84257.847.40%578,135
Oct 26, 2026195.00240.07194.62240.07240.0720.00%88,075
Oct 23, 2026205.00205.47194.99200.06200.06-2.86%9,508
Oct 22, 2026203.99209.09198.94205.95205.952.15%4,412
Oct 21, 2026208.68212.00200.24201.62201.62-2.99%6,824
Oct 19, 2026209.80210.50203.00207.84207.841.96%10,381
Oct 16, 2026206.00212.00201.01203.84203.840.52%8,942
Oct 15, 2026205.00211.09202.00202.78202.78-2.01%4,156
Oct 14, 2026199.56209.01199.00206.94206.943.18%9,797
Oct 13, 2026200.32204.00194.77200.56200.56-0.88%14,241
Oct 12, 2026203.60207.94201.00202.34202.340.31%6,635
Oct 9, 2026209.80213.99198.00201.71201.71-3.86%21,163
Oct 8, 2026216.60216.60207.62209.80209.80-2.66%6,717
Oct 7, 2026213.00220.00211.80215.53215.531.30%2,527
Oct 6, 2026211.00217.78211.00212.77212.77-0.64%10,361
Oct 5, 2026214.23220.00214.00214.15214.15-0.04%2,875
Oct 1, 2026218.00220.80213.00214.23214.23-2.19%3,116
Sep 30, 2026218.45222.00215.00219.03219.032.03%3,507
Sep 29, 2026215.50221.80212.00214.68214.68-1.79%11,038
Sep 28, 2026219.85222.00215.55218.59218.59-0.57%8,544
Sep 25, 2026220.80222.95218.25219.85219.85-0.21%1,993
Sep 24, 2026221.54224.20218.10220.32220.32-0.55%7,702
Sep 23, 2026221.88223.00219.00221.54221.540.61%4,415
Sep 22, 2026219.00222.72219.00220.20220.201.62%3,368
Sep 21, 2026225.00225.00215.29216.69216.69-2.69%6,663
Sep 18, 2026218.70226.00214.10222.68222.683.97%6,877
Sep 17, 2026216.60220.01211.25214.17214.17-0.39%7,244
Sep 16, 2026219.00220.17213.28215.00215.00-1.64%4,098
Sep 15, 2026220.21226.00218.00218.59218.59-0.61%7,205
Sep 11, 2026221.63224.00219.02219.93219.93-0.77%4,847
Sep 10, 2026222.90225.89220.11221.63221.63-0.44%4,739
Sep 9, 2026227.00228.00222.00222.62222.62-0.87%5,240
Sep 8, 2026231.00231.50221.00224.57224.57-1.80%7,437
Sep 7, 2026227.60232.30227.00228.68228.68-1.59%5,175
Sep 4, 2026227.94234.00224.00232.38232.381.95%10,241
Sep 3, 2026225.18232.44222.70227.94227.941.23%5,387
Sep 2, 2026226.00229.88225.00225.18225.18-2.18%5,548
Sep 1, 2026232.67234.40229.00230.21230.21-1.06%4,470
Aug 31, 2026236.30236.99232.01232.67232.67-0.67%5,214