Vital Chemtech Limited (NSE:VITAL)
India · Delayed Price · Currency is INR 45.60
-2.40 (-5.00%)
At close: Mar 6, 2026
Vital Chemtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |