Vital Chemtech Limited (NSE:VITAL)
India · Delayed Price · Currency is INR 54.90
-2.10 (-3.68%)
At close: Jul 31, 2025
Vital Chemtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.95 | 54.95 | 54.90 | 54.90 | 54.90 | - | 4,800 |
| Jul 31, 2025 | 55.00 | 56.70 | 54.55 | 54.90 | 54.90 | -3.68% | 14,400 |
| Jul 30, 2025 | 56.50 | 57.15 | 56.50 | 57.00 | 57.00 | 1.79% | 4,800 |
| Jul 29, 2025 | 55.55 | 56.00 | 54.30 | 56.00 | 56.00 | -1.93% | 7,200 |
| Jul 28, 2025 | 58.60 | 58.60 | 55.10 | 57.10 | 57.10 | 1.69% | 13,200 |
| Jul 25, 2025 | 57.30 | 57.40 | 56.10 | 56.15 | 56.15 | 0.27% | 7,200 |
| Jul 24, 2025 | 57.00 | 57.75 | 55.00 | 56.00 | 56.00 | -1.06% | 8,400 |
| Jul 23, 2025 | 57.25 | 57.95 | 56.05 | 56.60 | 56.60 | -0.70% | 14,400 |
| Jul 22, 2025 | 58.80 | 58.80 | 57.00 | 57.00 | 57.00 | -3.06% | 18,000 |
| Jul 18, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.86% | 1,200 |
| Jul 17, 2025 | 59.45 | 59.45 | 58.05 | 58.30 | 58.30 | 0.43% | 9,600 |
| Jul 16, 2025 | 59.35 | 59.95 | 58.00 | 58.05 | 58.05 | -2.19% | 40,800 |
| Jul 15, 2025 | 60.20 | 60.75 | 59.00 | 59.35 | 59.35 | -2.47% | 13,200 |
| Jul 14, 2025 | 62.00 | 62.00 | 59.00 | 60.85 | 60.85 | 2.87% | 16,800 |
| Jul 11, 2025 | 62.45 | 62.45 | 59.15 | 59.15 | 59.15 | -4.98% | 10,800 |
| Jul 10, 2025 | 63.45 | 63.45 | 62.25 | 62.25 | 62.25 | -1.89% | 3,600 |
| Jul 9, 2025 | 61.75 | 63.75 | 61.75 | 63.45 | 63.45 | 2.09% | 6,000 |
| Jul 8, 2025 | 63.90 | 63.95 | 61.50 | 62.15 | 62.15 | -2.13% | 8,400 |
| Jul 7, 2025 | 63.80 | 63.80 | 63.50 | 63.50 | 63.50 | 0.32% | 6,000 |
| Jul 4, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.24% | 1,200 |
| Jul 3, 2025 | 63.00 | 63.30 | 63.00 | 63.15 | 63.15 | -0.55% | 3,600 |
| Jul 2, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.01% | 3,600 |
| Jul 1, 2025 | 64.95 | 64.95 | 64.70 | 64.80 | 64.80 | 3.18% | 2,400 |
| Jun 30, 2025 | 63.05 | 63.05 | 62.20 | 62.80 | 62.80 | -0.40% | 3,600 |
| Jun 27, 2025 | 64.00 | 64.00 | 63.05 | 63.05 | 63.05 | -2.93% | 2,400 |
| Jun 26, 2025 | 63.55 | 64.95 | 63.50 | 64.95 | 64.95 | -1.59% | 10,800 |
| Jun 25, 2025 | 61.00 | 66.00 | 61.00 | 66.00 | 66.00 | 3.94% | 6,000 |
| Jun 24, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 1.03% | 12,000 |
| Jun 23, 2025 | 65.00 | 65.00 | 62.05 | 62.85 | 62.85 | -3.31% | 6,000 |
| Jun 20, 2025 | 64.80 | 65.95 | 64.80 | 65.00 | 65.00 | 0.39% | 3,600 |
| Jun 19, 2025 | 67.50 | 67.50 | 64.55 | 64.75 | 64.75 | -4.71% | 31,200 |
| Jun 18, 2025 | 69.50 | 69.50 | 67.95 | 67.95 | 67.95 | - | 2,400 |
| Jun 17, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.07% | 2,400 |
| Jun 16, 2025 | 66.25 | 68.00 | 66.25 | 68.00 | 68.00 | -1.45% | 4,800 |
| Jun 13, 2025 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | - | 2,400 |
| Jun 12, 2025 | 69.00 | 70.45 | 69.00 | 69.00 | 69.00 | - | 3,600 |
| Jun 11, 2025 | 71.10 | 71.10 | 69.00 | 69.00 | 69.00 | -2.82% | 3,600 |
| Jun 10, 2025 | 69.50 | 71.65 | 68.05 | 71.00 | 71.00 | 4.03% | 10,800 |
| Jun 9, 2025 | 65.80 | 68.25 | 65.05 | 68.25 | 68.25 | 5.00% | 10,800 |
| Jun 6, 2025 | 63.60 | 66.00 | 63.60 | 65.00 | 65.00 | -0.46% | 8,400 |
| Jun 5, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - | 1,200 |
| Jun 4, 2025 | 66.25 | 66.95 | 63.00 | 65.30 | 65.30 | -6.71% | 19,200 |
| Jun 3, 2025 | 67.40 | 70.00 | 67.10 | 70.00 | 70.00 | 4.32% | 8,400 |
| Jun 2, 2025 | 69.00 | 69.00 | 67.00 | 67.10 | 67.10 | -2.75% | 6,000 |
| May 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 3,600 |
| May 29, 2025 | 69.05 | 69.05 | 69.00 | 69.00 | 69.00 | - | 2,400 |
| May 28, 2025 | 69.95 | 70.00 | 69.00 | 69.00 | 69.00 | 4.23% | 12,000 |
| May 26, 2025 | 66.00 | 66.50 | 66.00 | 66.20 | 66.20 | -2.93% | 3,600 |
| May 23, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.07% | 1,200 |
| May 22, 2025 | 70.00 | 70.00 | 68.25 | 68.25 | 68.25 | 1.04% | 3,600 |