Vinyl Chemicals (India) Limited (NSE:VINYLINDIA)
India · Delayed Price · Currency is INR 244.80
-1.65 (-0.67%)
Jul 22, 2026, 3:29 PM IST
NSE:VINYLINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 249.00 | 249.00 | 243.00 | 244.80 | - | -0.67% | 3,724 |
| Jul 21, 2026 | 248.70 | 251.95 | 245.00 | 246.45 | 246.45 | -0.08% | 5,307 |
| Jul 20, 2026 | 247.35 | 249.90 | 245.00 | 246.65 | 246.65 | 0.20% | 4,238 |
| Jul 17, 2026 | 250.90 | 250.95 | 245.60 | 246.15 | 246.15 | -2.01% | 5,983 |
| Jul 16, 2026 | 253.15 | 253.40 | 249.00 | 251.20 | 251.20 | -0.34% | 6,822 |
| Jul 15, 2026 | 252.20 | 253.90 | 250.05 | 252.05 | 252.05 | 0.42% | 8,358 |
| Jul 14, 2026 | 253.50 | 255.30 | 248.10 | 251.00 | 251.00 | -0.99% | 9,824 |
| Jul 13, 2026 | 259.50 | 259.50 | 252.50 | 253.50 | 253.50 | -1.32% | 8,894 |
| Jul 10, 2026 | 262.40 | 262.40 | 255.10 | 256.90 | 256.90 | -0.04% | 5,977 |
| Jul 9, 2026 | 251.90 | 259.45 | 251.80 | 257.00 | 257.00 | 1.94% | 9,386 |
| Jul 8, 2026 | 258.00 | 259.95 | 250.60 | 252.10 | 252.10 | -2.72% | 7,811 |
| Jul 7, 2026 | 268.80 | 268.80 | 258.05 | 259.15 | 259.15 | -0.44% | 9,944 |
| Jul 6, 2026 | 262.40 | 269.00 | 258.00 | 260.30 | 260.30 | -1.38% | 17,869 |
| Jul 3, 2026 | 260.00 | 265.50 | 257.05 | 263.95 | 263.95 | 2.07% | 14,513 |
| Jul 2, 2026 | 255.50 | 259.90 | 253.55 | 258.60 | 258.60 | 1.69% | 8,598 |
| Jul 1, 2026 | 252.10 | 256.00 | 252.10 | 254.30 | 254.30 | 1.52% | 7,147 |
| Jun 30, 2026 | 254.00 | 259.50 | 250.00 | 250.50 | 250.50 | -1.28% | 24,010 |
| Jun 29, 2026 | 257.00 | 258.00 | 253.00 | 253.75 | 253.75 | -1.26% | 14,795 |
| Jun 25, 2026 | 260.00 | 261.45 | 254.70 | 257.00 | 257.00 | -1.08% | 13,490 |
| Jun 24, 2026 | 261.80 | 268.65 | 256.35 | 259.80 | 259.80 | -0.76% | 29,760 |
| Jun 23, 2026 | 258.00 | 269.00 | 253.10 | 261.80 | 261.80 | 2.79% | 75,907 |
| Jun 22, 2026 | 255.20 | 257.05 | 253.00 | 254.70 | 254.70 | 0.32% | 6,589 |
| Jun 19, 2026 | 254.55 | 258.50 | 245.00 | 253.90 | 253.90 | -0.26% | 22,963 |
| Jun 18, 2026 | 253.00 | 260.00 | 251.30 | 254.55 | 254.55 | 0.61% | 12,514 |
| Jun 17, 2026 | 252.40 | 254.70 | 249.05 | 253.00 | 253.00 | 1.04% | 8,701 |
| Jun 16, 2026 | 256.00 | 256.00 | 247.30 | 250.40 | 250.40 | -0.67% | 6,970 |
| Jun 15, 2026 | 251.45 | 263.95 | 247.00 | 252.10 | 252.10 | 3.07% | 52,111 |
| Jun 12, 2026 | 239.45 | 248.00 | 236.00 | 244.60 | 244.60 | 2.47% | 17,807 |
| Jun 11, 2026 | 240.35 | 245.20 | 237.10 | 238.70 | 238.70 | -1.53% | 11,830 |
| Jun 10, 2026 | 246.65 | 251.60 | 240.90 | 242.40 | 242.40 | -1.72% | 11,767 |
| Jun 9, 2026 | 244.55 | 250.75 | 244.55 | 246.65 | 246.65 | 1.71% | 8,522 |
| Jun 8, 2026 | 249.60 | 249.60 | 240.00 | 242.50 | 242.50 | -2.84% | 24,627 |
| Jun 5, 2026 | 252.50 | 257.45 | 248.40 | 249.60 | 249.60 | 0.34% | 17,007 |
| Jun 4, 2026 | 248.40 | 255.85 | 246.00 | 248.75 | 248.75 | 0.14% | 34,762 |
| Jun 3, 2026 | 255.55 | 255.55 | 245.15 | 248.40 | 248.40 | -1.29% | 70,314 |
| Jun 2, 2026 | 248.50 | 260.40 | 248.45 | 251.65 | 251.65 | -0.32% | 72,988 |
| Jun 1, 2026 | 258.50 | 270.40 | 247.30 | 252.45 | 252.45 | -3.63% | 118,132 |
| May 29, 2026 | 264.10 | 271.95 | 261.20 | 261.95 | 261.95 | -0.81% | 86,679 |
| May 27, 2026 | 268.35 | 279.25 | 260.10 | 264.10 | 264.10 | -1.58% | 114,440 |
| May 26, 2026 | 268.25 | 274.00 | 263.90 | 268.35 | 268.35 | 0.04% | 101,537 |
| May 25, 2026 | 274.35 | 284.35 | 263.85 | 268.25 | 268.25 | -2.22% | 45,535 |
| 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 |