Skip to main content
logo
Vinyl Chemicals (India) Limited (NSE:VINYLINDIA)
India flag India · Delayed Price · Currency is INR
253.90
-0.65 (-0.26%)
Jun 19, 2026, 3:29 PM IST

NSE:VINYLINDIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026254.55258.50245.00255.35-0.31%15,522
Jun 18, 2026253.00260.00251.30254.55254.550.61%12,514
Jun 17, 2026252.40254.70249.05253.00253.001.04%8,701
Jun 16, 2026256.00256.00247.30250.40250.40-0.67%6,970
Jun 15, 2026251.45263.95247.00252.10252.103.07%52,111
Jun 12, 2026239.45248.00236.00244.60244.602.47%17,807
Jun 11, 2026240.35245.20237.10238.70238.70-1.53%11,830
Jun 10, 2026246.65251.60240.90242.40242.40-1.72%11,767
Jun 9, 2026244.55250.75244.55246.65246.651.71%8,522
Jun 8, 2026249.60249.60240.00242.50242.50-2.84%24,627
Jun 5, 2026252.50257.45248.40249.60249.600.34%17,007
Jun 4, 2026248.40255.85246.00248.75248.750.14%34,762
Jun 3, 2026255.55255.55245.15248.40248.40-1.29%70,314
Jun 2, 2026248.50260.40248.45251.65251.65-0.32%72,988
Jun 1, 2026258.50270.40247.30252.45252.45-3.63%118,132
May 29, 2026264.10271.95261.20261.95261.95-0.81%86,679
May 27, 2026268.35279.25260.10264.10264.10-1.58%114,440
May 26, 2026268.25274.00263.90268.35268.350.04%101,537
May 25, 2026274.35284.35263.85268.25268.25-2.22%45,535
May 22, 2026281.00281.00268.60274.35274.35-2.70%36,777
May 21, 2026286.00292.05286.00288.95281.952.03%70,155
May 20, 2026276.00284.95272.00283.20276.342.98%85,494
May 19, 2026281.00281.00272.00275.00268.340.44%34,316
May 18, 2026270.00284.80262.60273.80267.172.74%94,290
May 15, 2026271.00271.00265.00266.50260.040.24%17,315
May 14, 2026264.25268.95263.05265.85259.410.74%13,901
May 13, 2026265.00267.75258.10263.90257.51-0.17%12,814
May 12, 2026275.00275.00262.50264.35257.95-1.98%24,279
May 11, 2026265.00272.00262.10269.70263.172.90%39,587
May 8, 2026250.00266.00250.00262.10255.755.52%38,455
May 7, 2026250.95255.20246.20248.40242.38-0.64%15,377
May 6, 2026250.00257.75249.05250.00243.940.28%14,476
May 5, 2026260.95260.95248.00249.30243.26-3.45%12,833
May 4, 2026254.00264.90254.00258.20251.940.76%6,300
Apr 30, 2026263.73263.82255.00256.24250.03-2.84%7,550
Apr 29, 2026264.00267.20261.01263.73257.34-0.09%9,564
Apr 28, 2026258.00268.00258.00263.98257.582.34%12,589
Apr 27, 2026245.10266.01245.10257.94251.694.41%30,751
Apr 24, 2026275.40275.40243.79247.04241.06-8.80%60,460
Apr 23, 2026271.00275.50269.01270.87264.31-0.39%11,659
Apr 22, 2026268.20277.90268.20271.93265.340.09%20,976
Apr 21, 2026269.00278.20269.00271.68265.10-0.55%19,760
Apr 20, 2026278.02281.97269.00273.19266.57-2.98%40,924
Apr 17, 2026276.20283.00276.10281.59274.770.49%37,414
Apr 16, 2026289.00293.70274.00280.23273.445.24%172,362
Apr 15, 2026225.00266.28220.21266.28259.8320.00%142,453
Apr 13, 2026224.98224.98217.60221.90216.52-1.56%7,972
Apr 10, 2026224.00232.00223.06225.42219.960.15%17,849
Apr 9, 2026221.36227.60218.00225.09219.641.69%17,678
Apr 8, 2026221.80226.50212.00221.36216.006.52%39,539