Vital Chemtech Limited (NSE:VITAL)
India · Delayed Price · Currency is INR 60.00
+1.60 (2.74%)
At close: Sep 30, 2025
Vital Chemtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 56.95 | 58.40 | 56.95 | 58.40 | 58.40 | 2.55% | 7,200 |
| Sep 25, 2025 | 55.75 | 56.95 | 55.75 | 56.95 | 56.95 | 3.55% | 8,400 |
| Sep 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.27% | 12,000 |
| Sep 23, 2025 | 54.80 | 54.85 | 54.80 | 54.85 | 54.85 | -4.53% | 2,400 |
| Sep 22, 2025 | 55.50 | 57.45 | 55.00 | 57.45 | 57.45 | 1.68% | 6,000 |
| Sep 19, 2025 | 58.75 | 58.75 | 56.50 | 56.50 | 56.50 | -1.74% | 9,600 |
| Sep 18, 2025 | 58.10 | 58.10 | 57.25 | 57.50 | 57.50 | -3.36% | 14,400 |
| Sep 17, 2025 | 58.10 | 59.50 | 58.10 | 59.50 | 59.50 | -0.83% | 6,000 |
| Sep 16, 2025 | 62.00 | 64.00 | 60.00 | 60.00 | 60.00 | -2.60% | 15,600 |
| Sep 12, 2025 | 61.80 | 61.80 | 59.20 | 61.60 | 61.60 | 4.58% | 30,000 |
| Sep 11, 2025 | 58.00 | 59.00 | 58.00 | 58.90 | 58.90 | 1.99% | 4,800 |
| Sep 10, 2025 | 55.50 | 57.75 | 55.50 | 57.75 | 57.75 | 5.00% | 18,000 |
| Sep 9, 2025 | 55.20 | 55.20 | 54.65 | 55.00 | 55.00 | -1.17% | 3,600 |
| Sep 8, 2025 | 54.55 | 55.65 | 54.55 | 55.65 | 55.65 | -0.09% | 2,400 |
| Sep 5, 2025 | 57.90 | 57.90 | 55.70 | 55.70 | 55.70 | -2.11% | 9,600 |
| Sep 4, 2025 | 56.90 | 58.50 | 56.90 | 56.90 | 56.90 | -0.18% | 7,200 |
| Sep 3, 2025 | 59.00 | 59.00 | 56.55 | 57.00 | 57.00 | -3.39% | 16,800 |
| Sep 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.33% | 4,800 |
| Sep 1, 2025 | 55.25 | 57.75 | 55.25 | 57.10 | 57.10 | -0.70% | 4,800 |
| Aug 29, 2025 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | 4.45% | 2,400 |
| Aug 28, 2025 | 57.00 | 57.00 | 55.05 | 55.05 | 55.05 | - | 10,800 |
| Aug 26, 2025 | 56.00 | 58.00 | 55.00 | 55.05 | 55.05 | -1.70% | 4,800 |
| Aug 25, 2025 | 57.10 | 57.10 | 54.25 | 56.00 | 56.00 | -1.93% | 32,400 |
| Aug 22, 2025 | 57.30 | 57.30 | 57.10 | 57.10 | 57.10 | -3.22% | 3,600 |
| Aug 21, 2025 | 62.50 | 62.50 | 59.00 | 59.00 | 59.00 | -1.58% | 4,800 |
| Aug 20, 2025 | 59.75 | 60.35 | 57.55 | 59.95 | 59.95 | 4.26% | 34,800 |
| Aug 19, 2025 | 60.00 | 60.00 | 57.50 | 57.50 | 57.50 | -1.54% | 8,400 |
| Aug 18, 2025 | 57.45 | 58.40 | 57.45 | 58.40 | 58.40 | 4.94% | 18,000 |
| Aug 14, 2025 | 52.00 | 55.65 | 51.65 | 55.65 | 55.65 | 5.00% | 12,000 |
| Aug 12, 2025 | 51.15 | 54.95 | 51.10 | 53.00 | 53.00 | - | 6,000 |
| Aug 11, 2025 | 53.00 | 53.00 | 52.70 | 53.00 | 53.00 | 1.63% | 7,200 |
| Aug 8, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -3.43% | 1,200 |
| Aug 7, 2025 | 54.05 | 54.05 | 54.00 | 54.00 | 54.00 | -0.09% | 3,600 |
| Aug 6, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -3.48% | 3,600 |
| Aug 5, 2025 | 56.45 | 56.50 | 53.45 | 56.00 | 56.00 | 1.54% | 30,000 |
| Aug 4, 2025 | 54.90 | 55.90 | 54.90 | 55.15 | 55.15 | 0.46% | 6,000 |
| 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 |