Vinyl Chemicals (India) Limited (NSE:VINYLINDIA)
India · Delayed Price · Currency is INR 275.90
-13.05 (-4.52%)
May 22, 2026, 3:29 PM IST
NSE:VINYLINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 281.00 | 281.00 | 268.60 | 274.35 | 274.35 | -2.70% | 36,777 |
| May 21, 2026 | 286.00 | 292.05 | 286.00 | 288.95 | 281.95 | 2.03% | 70,155 |
| May 20, 2026 | 276.00 | 284.95 | 272.00 | 283.20 | 276.34 | 2.98% | 85,494 |
| May 19, 2026 | 281.00 | 281.00 | 272.00 | 275.00 | 268.34 | 0.44% | 34,316 |
| May 18, 2026 | 270.00 | 284.80 | 262.60 | 273.80 | 267.17 | 2.74% | 94,290 |
| May 15, 2026 | 271.00 | 271.00 | 265.00 | 266.50 | 260.04 | 0.24% | 17,315 |
| May 14, 2026 | 264.25 | 268.95 | 263.05 | 265.85 | 259.41 | 0.74% | 13,901 |
| May 13, 2026 | 265.00 | 267.75 | 258.10 | 263.90 | 257.51 | -0.17% | 12,814 |
| May 12, 2026 | 275.00 | 275.00 | 262.50 | 264.35 | 257.95 | -1.98% | 24,279 |
| May 11, 2026 | 265.00 | 272.00 | 262.10 | 269.70 | 263.17 | 2.90% | 39,587 |
| May 8, 2026 | 250.00 | 266.00 | 250.00 | 262.10 | 255.75 | 5.52% | 38,455 |
| May 7, 2026 | 250.95 | 255.20 | 246.20 | 248.40 | 242.38 | -0.64% | 15,377 |
| May 6, 2026 | 250.00 | 257.75 | 249.05 | 250.00 | 243.94 | 0.28% | 14,476 |
| May 5, 2026 | 260.95 | 260.95 | 248.00 | 249.30 | 243.26 | -3.45% | 12,833 |
| May 4, 2026 | 254.00 | 264.90 | 254.00 | 258.20 | 251.94 | 0.76% | 6,300 |
| Apr 30, 2026 | 263.73 | 263.82 | 255.00 | 256.24 | 250.03 | -2.84% | 7,550 |
| Apr 29, 2026 | 264.00 | 267.20 | 261.01 | 263.73 | 257.34 | -0.09% | 9,564 |
| Apr 28, 2026 | 258.00 | 268.00 | 258.00 | 263.98 | 257.58 | 2.34% | 12,589 |
| Apr 27, 2026 | 245.10 | 266.01 | 245.10 | 257.94 | 251.69 | 4.41% | 30,751 |
| Apr 24, 2026 | 275.40 | 275.40 | 243.79 | 247.04 | 241.06 | -8.80% | 60,460 |
| Apr 23, 2026 | 271.00 | 275.50 | 269.01 | 270.87 | 264.31 | -0.39% | 11,659 |
| Apr 22, 2026 | 268.20 | 277.90 | 268.20 | 271.93 | 265.34 | 0.09% | 20,976 |
| Apr 21, 2026 | 269.00 | 278.20 | 269.00 | 271.68 | 265.10 | -0.55% | 19,760 |
| Apr 20, 2026 | 278.02 | 281.97 | 269.00 | 273.19 | 266.57 | -2.98% | 40,924 |
| Apr 17, 2026 | 276.20 | 283.00 | 276.10 | 281.59 | 274.77 | 0.49% | 37,414 |
| Apr 16, 2026 | 289.00 | 293.70 | 274.00 | 280.23 | 273.44 | 5.24% | 172,362 |
| Apr 15, 2026 | 225.00 | 266.28 | 220.21 | 266.28 | 259.83 | 20.00% | 142,453 |
| Apr 13, 2026 | 224.98 | 224.98 | 217.60 | 221.90 | 216.52 | -1.56% | 7,972 |
| Apr 10, 2026 | 224.00 | 232.00 | 223.06 | 225.42 | 219.96 | 0.15% | 17,849 |
| Apr 9, 2026 | 221.36 | 227.60 | 218.00 | 225.09 | 219.64 | 1.69% | 17,678 |
| Apr 8, 2026 | 221.80 | 226.50 | 212.00 | 221.36 | 216.00 | 6.52% | 39,539 |
| Apr 7, 2026 | 191.50 | 212.83 | 191.50 | 207.82 | 202.79 | 8.35% | 62,550 |
| Apr 6, 2026 | 194.99 | 194.99 | 190.00 | 191.81 | 187.16 | 1.03% | 11,375 |
| Apr 2, 2026 | 182.10 | 193.50 | 180.17 | 189.86 | 185.26 | 1.75% | 18,297 |
| Apr 1, 2026 | 166.58 | 197.00 | 166.58 | 186.59 | 182.07 | 13.10% | 54,131 |
| Mar 30, 2026 | 179.19 | 180.35 | 161.00 | 164.98 | 160.98 | -7.93% | 38,355 |
| Mar 27, 2026 | 189.00 | 189.01 | 176.00 | 179.19 | 174.85 | -5.65% | 31,800 |
| Mar 25, 2026 | 187.17 | 195.47 | 187.17 | 189.92 | 185.32 | 1.47% | 25,279 |
| Mar 24, 2026 | 185.00 | 190.70 | 182.08 | 187.17 | 182.64 | 3.03% | 22,014 |
| Mar 23, 2026 | 190.00 | 191.00 | 180.10 | 181.67 | 177.27 | -5.93% | 20,916 |
| Mar 20, 2026 | 188.00 | 194.40 | 187.86 | 193.12 | 188.44 | 1.46% | 13,941 |
| Mar 19, 2026 | 190.25 | 194.75 | 189.20 | 190.35 | 185.74 | -1.95% | 13,245 |
| Mar 18, 2026 | 192.95 | 196.39 | 192.83 | 194.13 | 189.43 | 1.67% | 13,040 |
| Mar 17, 2026 | 188.20 | 196.00 | 187.95 | 190.94 | 186.31 | 2.28% | 23,251 |
| Mar 16, 2026 | 191.70 | 191.70 | 185.01 | 186.68 | 182.16 | -2.58% | 18,661 |
| Mar 13, 2026 | 195.00 | 199.36 | 191.00 | 191.62 | 186.98 | -3.93% | 12,714 |
| Mar 12, 2026 | 199.71 | 201.00 | 196.51 | 199.46 | 194.63 | -0.13% | 10,200 |
| Mar 11, 2026 | 201.74 | 204.49 | 199.00 | 199.71 | 194.87 | -1.01% | 13,296 |
| Mar 10, 2026 | 203.00 | 203.51 | 200.13 | 201.74 | 196.85 | 1.10% | 14,347 |
| Mar 9, 2026 | 200.00 | 204.97 | 198.10 | 199.54 | 194.71 | -3.15% | 14,905 |