Vital Chemtech Limited (NSE:VITAL)
India · Delayed Price · Currency is INR 53.46
-0.44 (-0.82%)
Oct 1, 2026, 2:02 PM IST
Vital Chemtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 53.90 | 53.90 | 51.35 | 53.46 | 53.46 | -0.82% | 1,975 |
| Sep 30, 2026 | 51.80 | 53.90 | 51.80 | 53.90 | 53.90 | 2.04% | 9,302 |
| Sep 29, 2026 | 53.50 | 53.90 | 51.50 | 52.82 | 52.82 | -2.29% | 5,574 |
| Sep 28, 2026 | 53.50 | 55.62 | 53.50 | 54.06 | 54.06 | 2.00% | 4,497 |
| Sep 25, 2026 | 56.94 | 56.94 | 52.00 | 53.00 | 53.00 | -2.52% | 9,180 |
| Sep 24, 2026 | 55.67 | 57.33 | 53.60 | 54.37 | 54.37 | -2.32% | 6,134 |
| Sep 23, 2026 | 55.49 | 55.67 | 53.09 | 55.66 | 55.66 | 4.98% | 13,392 |
| Sep 22, 2026 | 56.90 | 56.90 | 53.00 | 53.02 | 53.02 | -3.42% | 510 |
| Sep 21, 2026 | 56.95 | 56.95 | 53.21 | 54.90 | 54.90 | -0.90% | 3,023 |
| Sep 18, 2026 | 57.25 | 57.25 | 55.40 | 55.40 | 55.40 | 0.38% | 4,769 |
| Sep 17, 2026 | 52.69 | 55.29 | 52.00 | 55.19 | 55.19 | 4.74% | 2,739 |
| Sep 16, 2026 | 53.76 | 53.96 | 52.00 | 52.69 | 52.69 | -1.99% | 562 |
| Sep 15, 2026 | 55.65 | 55.65 | 52.87 | 53.76 | 53.76 | -3.40% | 6,752 |
| Sep 11, 2026 | 55.99 | 55.99 | 54.06 | 55.65 | 55.65 | -0.55% | 2,687 |
| Sep 10, 2026 | 56.99 | 57.99 | 52.69 | 55.96 | 55.96 | 0.90% | 24,027 |
| Sep 9, 2026 | 57.60 | 57.60 | 54.20 | 55.46 | 55.46 | 0.11% | 1,748 |
| Sep 8, 2026 | 55.11 | 59.00 | 55.10 | 55.40 | 55.40 | -2.10% | 69,680 |
| Sep 7, 2026 | 57.00 | 58.00 | 54.10 | 56.59 | 56.59 | 1.56% | 4,143 |
| Sep 4, 2026 | 54.00 | 56.00 | 53.55 | 55.72 | 55.72 | 2.26% | 15,658 |
| Sep 3, 2026 | 55.95 | 55.95 | 51.78 | 54.49 | 54.49 | -0.02% | 49,646 |
| Sep 2, 2026 | 52.50 | 54.75 | 52.50 | 54.50 | 54.50 | -0.46% | 206 |
| Sep 1, 2026 | 54.99 | 55.00 | 51.05 | 54.75 | 54.75 | 3.19% | 16,548 |
| Aug 31, 2026 | 55.99 | 55.99 | 53.02 | 53.06 | 53.06 | -4.36% | 5,676 |
| Aug 28, 2026 | 54.90 | 55.99 | 53.00 | 55.48 | 55.48 | 0.96% | 3,152 |
| Aug 27, 2026 | 51.99 | 54.99 | 51.52 | 54.95 | 54.95 | 1.78% | 12,102 |
| Aug 26, 2026 | 54.00 | 54.93 | 50.00 | 53.99 | 53.99 | 3.19% | 4,829 |
| Aug 25, 2026 | 56.45 | 56.45 | 51.55 | 52.32 | 52.32 | -2.71% | 2,605 |
| Aug 24, 2026 | 53.40 | 53.78 | 49.15 | 53.78 | 53.78 | 5.00% | 11,877 |
| Aug 21, 2026 | 52.49 | 54.90 | 50.41 | 51.22 | 51.22 | -2.12% | 28,110 |
| Aug 20, 2026 | 50.03 | 52.52 | 48.10 | 52.33 | 52.33 | 4.60% | 10,423 |
| Aug 19, 2026 | 51.33 | 52.38 | 48.81 | 50.03 | 50.03 | -2.53% | 4,748 |
| Aug 18, 2026 | 52.15 | 53.48 | 51.30 | 51.33 | 51.33 | -4.94% | 13,481 |
| Aug 17, 2026 | 57.19 | 57.19 | 51.78 | 54.00 | 54.00 | -0.92% | 15,077 |
| Aug 14, 2026 | 54.60 | 54.60 | 54.50 | 54.50 | 54.50 | 1.77% | 6,000 |
| Aug 13, 2026 | 52.50 | 53.55 | 52.50 | 53.55 | 53.55 | 2.00% | 9,011 |
| Aug 12, 2026 | 52.47 | 52.50 | 52.47 | 52.50 | 52.50 | 0.06% | 1,552 |
| Aug 11, 2026 | 52.47 | 52.47 | 52.21 | 52.47 | 52.47 | 1.98% | 12,471 |
| Aug 10, 2026 | 51.00 | 51.45 | 51.00 | 51.45 | 51.45 | 1.98% | 9,879 |
| Aug 7, 2026 | 50.49 | 50.49 | 50.30 | 50.45 | 50.45 | 1.92% | 4,573 |
| Aug 6, 2026 | 50.33 | 50.33 | 49.50 | 49.50 | 49.50 | 0.30% | 1,043 |
| Aug 5, 2026 | 49.35 | 49.35 | 48.40 | 49.35 | 49.35 | -0.06% | 1,383 |
| Aug 4, 2026 | 48.66 | 49.38 | 48.66 | 49.38 | 49.38 | 1.98% | 2,200 |
| Aug 3, 2026 | 48.42 | 48.42 | 47.48 | 48.42 | 48.42 | 1.98% | 110 |
| Jul 31, 2026 | 45.90 | 47.48 | 45.90 | 47.48 | 47.48 | 2.00% | 187 |
| Jul 30, 2026 | 46.85 | 46.85 | 46.55 | 46.55 | 46.55 | 1.20% | 1,201 |
| Jul 29, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,700 |
| Jul 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,864 |
| Jul 27, 2026 | 47.70 | 47.70 | 46.00 | 46.00 | 46.00 | -1.71% | 2,976 |
| Jul 24, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -1.37% | 6,006 |
| Jul 23, 2026 | 47.50 | 47.50 | 47.45 | 47.45 | 47.45 | -0.73% | 1,721 |