Vadivarhe Speciality Chemicals Limited (NSE:VSCL)
India · Delayed Price · Currency is INR 24.35
-1.25 (-4.88%)
At close: Oct 16, 2025
NSE:VSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -4.94% | 6,000 |
| Jun 16, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.98% | 3,000 |
| May 23, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 4.93% | 3,000 |
| May 22, 2025 | 31.95 | 33.50 | 31.95 | 33.50 | 33.50 | 4.85% | 12,000 |
| May 21, 2025 | 31.20 | 32.75 | 31.20 | 31.95 | 31.95 | 2.40% | 6,000 |
| May 20, 2025 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 4.87% | 6,000 |
| May 16, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 4.94% | 6,000 |
| May 14, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 5.00% | 3,000 |
| May 6, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 6,000 |
| May 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 3,000 |
| May 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.73% | 6,000 |
| Apr 29, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00% | 6,000 |
| Apr 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 3,000 |
| Apr 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 42,000 |
| Apr 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.12% | 6,000 |