Vital Chemtech Limited (NSE:VITAL)
India · Delayed Price · Currency is INR 52.00
-2.20 (-4.06%)
Jan 23, 2026, 1:42 PM IST
Vital Chemtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 55.50 | 56.00 | 54.80 | 56.00 | 56.00 | 1.63% | 8,400 |
| Jan 6, 2026 | 58.75 | 58.75 | 55.10 | 55.10 | 55.10 | -4.67% | 6,000 |
| Jan 5, 2026 | 56.65 | 58.20 | 56.65 | 57.80 | 57.80 | 2.03% | 4,800 |
| Jan 2, 2026 | 56.55 | 58.00 | 56.55 | 56.65 | 56.65 | -3.66% | 6,000 |
| Dec 31, 2025 | 57.25 | 59.00 | 57.25 | 58.80 | 58.80 | 3.16% | 4,800 |
| Dec 30, 2025 | 56.10 | 57.45 | 56.10 | 57.00 | 57.00 | 0.88% | 4,800 |
| Dec 29, 2025 | 56.55 | 56.55 | 53.80 | 56.50 | 56.50 | -0.09% | 18,000 |
| Dec 26, 2025 | 56.80 | 57.00 | 56.55 | 56.55 | 56.55 | 2.45% | 8,400 |
| Dec 24, 2025 | 57.20 | 57.20 | 55.20 | 55.20 | 55.20 | -3.50% | 6,000 |
| Dec 23, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 2,400 |
| Dec 22, 2025 | 57.30 | 57.30 | 57.20 | 57.20 | 57.20 | - | 2,400 |
| Dec 19, 2025 | 59.90 | 59.90 | 57.15 | 57.20 | 57.20 | -1.46% | 7,200 |
| Dec 18, 2025 | 54.00 | 58.05 | 54.00 | 58.05 | 58.05 | 4.97% | 10,800 |
| Dec 17, 2025 | 55.00 | 56.55 | 53.85 | 55.30 | 55.30 | -1.25% | 6,000 |
| Dec 16, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.27% | 2,400 |
| Dec 15, 2025 | 56.00 | 56.00 | 54.50 | 55.30 | 55.30 | -1.25% | 14,400 |
| Dec 12, 2025 | 59.30 | 59.30 | 56.00 | 56.00 | 56.00 | -1.58% | 2,400 |
| Dec 11, 2025 | 55.10 | 56.90 | 54.35 | 56.90 | 56.90 | -0.52% | 9,600 |
| Dec 10, 2025 | 56.00 | 57.20 | 56.00 | 57.20 | 57.20 | - | 15,600 |
| Dec 9, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 1,200 |
| Dec 8, 2025 | 60.20 | 61.00 | 57.20 | 57.20 | 57.20 | -4.98% | 7,200 |
| Dec 5, 2025 | 57.30 | 60.25 | 57.30 | 60.20 | 60.20 | 4.88% | 21,600 |
| Dec 4, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.17% | 1,200 |
| Dec 3, 2025 | 59.40 | 59.40 | 57.50 | 57.50 | 57.50 | 1.23% | 8,400 |
| Dec 2, 2025 | 55.10 | 56.80 | 55.10 | 56.80 | 56.80 | 4.80% | 7,200 |
| Dec 1, 2025 | 56.95 | 56.95 | 54.20 | 54.20 | 54.20 | -1.45% | 4,800 |
| Nov 28, 2025 | 57.00 | 57.00 | 53.20 | 55.00 | 55.00 | -1.79% | 12,000 |
| Nov 27, 2025 | 56.75 | 56.75 | 54.55 | 56.00 | 56.00 | -1.32% | 9,600 |
| Nov 26, 2025 | 53.50 | 56.75 | 53.50 | 56.75 | 56.75 | 5.00% | 6,000 |
| Nov 25, 2025 | 55.20 | 55.20 | 54.05 | 54.05 | 54.05 | -2.08% | 2,400 |
| Nov 24, 2025 | 57.00 | 57.00 | 55.20 | 55.20 | 55.20 | -4.99% | 3,600 |
| Nov 20, 2025 | 58.10 | 58.10 | 58.00 | 58.10 | 58.10 | - | 3,600 |
| Nov 19, 2025 | 57.10 | 58.10 | 57.10 | 58.10 | 58.10 | -0.26% | 3,600 |
| Nov 18, 2025 | 58.30 | 58.30 | 58.25 | 58.25 | 58.25 | 0.34% | 6,000 |
| Nov 17, 2025 | 62.00 | 62.00 | 58.05 | 58.05 | 58.05 | -3.25% | 2,400 |
| Nov 14, 2025 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 3.45% | 8,400 |
| Nov 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | 2,400 |
| Nov 12, 2025 | 57.15 | 61.90 | 57.00 | 57.80 | 57.80 | -2.03% | 12,000 |
| Nov 11, 2025 | 63.20 | 63.20 | 59.00 | 59.00 | 59.00 | -1.99% | 8,400 |
| Nov 10, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -3.29% | 1,200 |