Vital Chemtech Limited (NSE:VITAL)
India · Delayed Price · Currency is INR 40.95
+1.95 (5.00%)
Mar 27, 2026, 3:27 PM IST
Vital Chemtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.85 | 40.95 | 40.85 | 40.95 | 40.95 | 5.00% | 12,021 |
| Mar 25, 2026 | 38.65 | 39.00 | 38.60 | 39.00 | 39.00 | 4.98% | 19,608 |
| Mar 24, 2026 | 35.40 | 37.15 | 35.40 | 37.15 | 37.15 | 4.94% | 22,289 |
| Mar 23, 2026 | 39.00 | 39.00 | 35.40 | 35.40 | 35.40 | -4.97% | 35,912 |
| Mar 20, 2026 | 38.70 | 39.00 | 36.90 | 37.25 | 37.25 | -3.75% | 4,311 |
| Mar 19, 2026 | 38.00 | 39.70 | 38.00 | 38.70 | 38.70 | -3.25% | 11,056 |
| Mar 18, 2026 | 40.75 | 40.85 | 39.00 | 40.00 | 40.00 | 1.39% | 14,881 |
| Mar 17, 2026 | 37.50 | 39.45 | 37.35 | 39.45 | 39.45 | 4.92% | 9,351 |
| Mar 16, 2026 | 38.90 | 38.90 | 37.35 | 37.60 | 37.60 | -4.33% | 6,777 |
| Mar 13, 2026 | 40.95 | 41.00 | 38.60 | 39.30 | 39.30 | -1.50% | 12,929 |
| Mar 12, 2026 | 41.50 | 41.55 | 39.45 | 39.90 | 39.90 | -3.86% | 31,393 |
| Mar 11, 2026 | 41.30 | 44.50 | 41.20 | 41.50 | 41.50 | -4.27% | 49,574 |
| Mar 10, 2026 | 45.25 | 47.85 | 43.35 | 43.35 | 43.35 | -4.93% | 84,000 |
| Mar 6, 2026 | 48.10 | 48.10 | 45.60 | 45.60 | 45.60 | -5.00% | 13,200 |
| Mar 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.03% | 9,600 |
| Mar 4, 2026 | 48.05 | 49.00 | 47.85 | 48.50 | 48.50 | -3.67% | 19,200 |
| Mar 2, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | 1,200 |
| Feb 27, 2026 | 51.00 | 51.00 | 50.30 | 50.35 | 50.35 | -1.37% | 6,000 |
| Feb 26, 2026 | 50.30 | 52.90 | 50.30 | 51.05 | 51.05 | 1.29% | 22,800 |
| Feb 25, 2026 | 51.10 | 51.10 | 50.40 | 50.40 | 50.40 | -1.37% | 4,800 |
| Feb 24, 2026 | 52.10 | 52.10 | 51.10 | 51.10 | 51.10 | -2.29% | 3,600 |
| Feb 23, 2026 | 51.60 | 52.30 | 51.60 | 52.30 | 52.30 | 1.85% | 10,800 |
| Feb 20, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -3.84% | 2,400 |
| Feb 19, 2026 | 51.85 | 53.40 | 50.10 | 53.40 | 53.40 | 4.71% | 12,000 |
| Feb 18, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1.49% | 2,400 |
| Feb 17, 2026 | 50.20 | 50.25 | 50.20 | 50.25 | 50.25 | -1.66% | 3,600 |
| Feb 16, 2026 | 51.05 | 51.15 | 51.05 | 51.10 | 51.10 | -3.68% | 4,800 |
| Feb 13, 2026 | 52.95 | 53.05 | 52.95 | 53.05 | 53.05 | -0.56% | 4,800 |
| Feb 12, 2026 | 52.50 | 53.35 | 52.50 | 53.35 | 53.35 | 2.60% | 7,200 |
| Feb 11, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 4,800 |
| Feb 10, 2026 | 52.45 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 9,600 |
| Feb 9, 2026 | 51.55 | 52.00 | 50.80 | 52.00 | 52.00 | 0.87% | 7,200 |
| Feb 6, 2026 | 51.10 | 51.55 | 51.10 | 51.55 | 51.55 | 1.88% | 2,400 |
| Feb 5, 2026 | 51.00 | 51.00 | 50.60 | 50.60 | 50.60 | -0.78% | 2,400 |
| Feb 4, 2026 | 51.05 | 51.05 | 51.00 | 51.00 | 51.00 | - | 3,600 |
| Feb 3, 2026 | 51.45 | 51.45 | 50.95 | 51.00 | 51.00 | - | 9,600 |
| Feb 2, 2026 | 51.90 | 51.90 | 50.60 | 51.00 | 51.00 | -3.59% | 18,000 |
| Jan 29, 2026 | 54.55 | 54.55 | 52.00 | 52.90 | 52.90 | -3.02% | 18,000 |
| Jan 28, 2026 | 52.00 | 54.55 | 52.00 | 54.55 | 54.55 | 4.90% | 7,200 |
| Jan 27, 2026 | 52.05 | 52.25 | 52.00 | 52.00 | 52.00 | - | 4,800 |
| Jan 23, 2026 | 53.10 | 53.10 | 51.50 | 52.00 | 52.00 | -4.06% | 9,600 |
| Jan 21, 2026 | 54.15 | 54.35 | 54.15 | 54.20 | 54.20 | 4.53% | 4,800 |
| Jan 20, 2026 | 54.00 | 54.00 | 51.85 | 51.85 | 51.85 | -4.86% | 6,000 |
| Jan 19, 2026 | 54.00 | 55.00 | 53.65 | 54.50 | 54.50 | -2.50% | 4,800 |
| Jan 16, 2026 | 57.50 | 57.50 | 55.90 | 55.90 | 55.90 | 0.90% | 3,600 |
| Jan 14, 2026 | 56.50 | 56.50 | 53.50 | 55.40 | 55.40 | 1.84% | 10,800 |
| Jan 13, 2026 | 54.30 | 54.50 | 54.30 | 54.40 | 54.40 | -1.81% | 2,400 |
| Jan 12, 2026 | 56.00 | 56.00 | 55.40 | 55.40 | 55.40 | -2.81% | 3,600 |
| Jan 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 8,400 |
| Jan 8, 2026 | 58.80 | 58.80 | 57.00 | 57.00 | 57.00 | 1.79% | 2,400 |