Vadivarhe Speciality Chemicals Limited (NSE:VSCL)
India · Delayed Price · Currency is INR 16.30
-0.80 (-4.68%)
At close: Dec 22, 2025
NSE:VSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 17.15 | 17.15 | 16.30 | 16.30 | 16.30 | -4.68% | 6,000 |
| Dec 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.70% | 3,000 |
| Dec 18, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -4.86% | 3,000 |
| Dec 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.79% | 6,000 |
| Dec 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.84% | 3,000 |
| Dec 15, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -4.88% | 3,000 |
| Dec 12, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -4.90% | 6,000 |
| Dec 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -4.90% | 3,000 |
| Dec 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.39% | 3,000 |
| Nov 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 3,000 |
| Nov 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.00% | 6,000 |
| Nov 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.97% | 6,000 |
| Nov 3, 2025 | 25.00 | 25.00 | 23.15 | 23.15 | 23.15 | -4.93% | 24,000 |
| Oct 27, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | 3,000 |
| Oct 16, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -4.88% | 3,000 |
| Oct 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.49% | 3,000 |
| Oct 10, 2025 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | 3.16% | 12,000 |
| Oct 9, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -5.00% | 15,000 |
| Oct 8, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | - | 12,000 |
| Oct 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.66% | 12,000 |
| Oct 6, 2025 | 25.65 | 25.95 | 25.65 | 25.95 | 25.95 | -3.89% | 6,000 |
| Oct 3, 2025 | 26.70 | 27.00 | 26.70 | 27.00 | 27.00 | -3.57% | 6,000 |
| Sep 29, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -4.92% | 6,000 |
| Sep 15, 2025 | 31.00 | 31.00 | 29.45 | 29.45 | 29.45 | -5.00% | 6,000 |
| Sep 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.85% | 3,000 |
| Sep 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -4.94% | 3,000 |
| Sep 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 4.67% | 3,000 |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.76% | 3,000 |
| Aug 18, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 3,000 |
| Jul 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | 3,000 |
| Jul 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | 3,000 |
| Jul 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 9,000 |
| Jul 9, 2025 | 30.50 | 33.00 | 30.50 | 33.00 | 33.00 | 3.94% | 6,000 |