Vinyl Chemicals (India) Limited (NSE:VINYLINDIA)
India · Delayed Price · Currency is INR 219.09
-2.54 (-1.15%)
Sep 11, 2026, 3:29 PM IST
NSE:VINYLINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 221.63 | 224.00 | 219.02 | 219.93 | 219.93 | -0.77% | 4,847 |
| Sep 10, 2026 | 222.90 | 225.89 | 220.11 | 221.63 | 221.63 | -0.44% | 4,739 |
| Sep 9, 2026 | 227.00 | 228.00 | 222.00 | 222.62 | 222.62 | -0.87% | 5,240 |
| Sep 8, 2026 | 231.00 | 231.50 | 221.00 | 224.57 | 224.57 | -1.80% | 7,437 |
| Sep 7, 2026 | 227.60 | 232.30 | 227.00 | 228.68 | 228.68 | -1.59% | 5,175 |
| Sep 4, 2026 | 227.94 | 234.00 | 224.00 | 232.38 | 232.38 | 1.95% | 10,241 |
| Sep 3, 2026 | 225.18 | 232.44 | 222.70 | 227.94 | 227.94 | 1.23% | 5,387 |
| Sep 2, 2026 | 226.00 | 229.88 | 225.00 | 225.18 | 225.18 | -2.18% | 5,548 |
| Sep 1, 2026 | 232.67 | 234.40 | 229.00 | 230.21 | 230.21 | -1.06% | 4,470 |
| Aug 31, 2026 | 236.30 | 236.99 | 232.01 | 232.67 | 232.67 | -0.67% | 5,214 |
| Aug 28, 2026 | 238.00 | 238.00 | 232.82 | 234.25 | 234.25 | -0.21% | 4,451 |
| Aug 27, 2026 | 236.00 | 237.98 | 234.00 | 234.75 | 234.75 | 0.09% | 4,908 |
| Aug 26, 2026 | 238.00 | 239.98 | 233.00 | 234.53 | 234.53 | -1.10% | 5,233 |
| Aug 25, 2026 | 241.00 | 241.00 | 235.21 | 237.14 | 237.14 | -0.70% | 5,965 |
| Aug 24, 2026 | 236.38 | 241.90 | 234.14 | 238.82 | 238.82 | 1.54% | 10,326 |
| Aug 21, 2026 | 235.00 | 238.00 | 233.48 | 235.19 | 235.19 | 0.17% | 4,771 |
| Aug 20, 2026 | 240.90 | 240.90 | 234.16 | 234.78 | 234.78 | -0.41% | 7,259 |
| Aug 19, 2026 | 235.05 | 241.33 | 234.00 | 235.75 | 235.75 | -1.66% | 8,054 |
| Aug 18, 2026 | 236.57 | 243.30 | 234.94 | 239.73 | 239.73 | 1.34% | 7,553 |
| Aug 17, 2026 | 240.00 | 242.81 | 235.05 | 236.57 | 236.57 | -0.87% | 5,503 |
| Aug 14, 2026 | 234.00 | 242.84 | 233.00 | 238.64 | 238.64 | -0.76% | 4,311 |
| Aug 13, 2026 | 243.12 | 246.00 | 240.00 | 240.46 | 240.46 | -1.09% | 6,060 |
| Aug 12, 2026 | 242.14 | 244.00 | 239.61 | 243.12 | 243.12 | 0.43% | 4,792 |
| Aug 11, 2026 | 243.89 | 245.38 | 241.21 | 242.08 | 242.08 | -1.00% | 9,501 |
| Aug 10, 2026 | 242.72 | 245.69 | 241.21 | 244.52 | 244.52 | 0.74% | 8,854 |
| Aug 7, 2026 | 249.90 | 249.90 | 241.80 | 242.72 | 242.72 | -0.68% | 9,936 |
| Aug 6, 2026 | 245.00 | 246.76 | 243.00 | 244.38 | 244.38 | 0.42% | 6,163 |
| Aug 5, 2026 | 249.24 | 249.24 | 242.10 | 243.35 | 243.35 | -1.72% | 8,248 |
| Aug 4, 2026 | 246.29 | 250.51 | 243.81 | 247.61 | 247.61 | 0.55% | 15,530 |
| Aug 3, 2026 | 241.80 | 247.00 | 241.80 | 246.25 | 246.25 | 1.84% | 12,773 |
| Jul 31, 2026 | 232.80 | 243.50 | 232.80 | 241.80 | 241.80 | 1.58% | 13,253 |
| Jul 30, 2026 | 244.05 | 266.90 | 235.00 | 238.05 | 238.05 | -3.25% | 81,202 |
| Jul 29, 2026 | 242.90 | 248.00 | 242.00 | 246.05 | 246.05 | 1.69% | 8,343 |
| Jul 28, 2026 | 254.00 | 255.95 | 237.90 | 241.95 | 241.95 | -3.68% | 25,553 |
| Jul 27, 2026 | 244.00 | 256.65 | 243.80 | 251.20 | 251.20 | 3.52% | 18,149 |
| Jul 24, 2026 | 241.00 | 243.00 | 236.35 | 242.65 | 242.65 | 0.27% | 8,317 |
| Jul 23, 2026 | 240.70 | 244.90 | 240.70 | 242.00 | 242.00 | -0.90% | 5,347 |
| Jul 22, 2026 | 249.00 | 249.00 | 243.00 | 244.20 | 244.20 | -0.91% | 3,663 |
| 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 |