Vadivarhe Speciality Chemicals Limited (NSE:VSCL)
India · Delayed Price · Currency is INR 20.40
+0.90 (4.62%)
At close: Oct 1, 2026
NSE:VSCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 20.45 | 20.45 | 20.40 | 20.40 | 20.40 | 4.62% | 6,000 |
| Sep 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.70% | 3,000 |
| Sep 22, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.41% | 3,000 |
| Sep 21, 2026 | 19.20 | 20.75 | 19.20 | 20.75 | 20.75 | 4.80% | 9,000 |
| Sep 15, 2026 | 20.85 | 20.85 | 19.80 | 19.80 | 19.80 | -4.81% | 6,000 |
| Sep 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.26% | 3,000 |
| Sep 10, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4.88% | 6,000 |
| Sep 8, 2026 | 20.45 | 20.50 | 20.45 | 20.50 | 20.50 | -1.91% | 6,000 |
| Sep 4, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -4.78% | 21,000 |
| Sep 3, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -4.98% | 3,000 |
| Aug 27, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 5.00% | 6,000 |
| Aug 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.08% | 3,000 |
| Aug 24, 2026 | 22.70 | 22.70 | 21.00 | 22.70 | 22.70 | 4.85% | 12,000 |
| Aug 21, 2026 | 20.65 | 21.65 | 20.65 | 21.65 | 21.65 | 4.84% | 6,000 |
| Aug 20, 2026 | 21.00 | 21.00 | 20.65 | 20.65 | 20.65 | -4.62% | 6,000 |
| Aug 19, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -4.84% | 18,000 |
| Aug 17, 2026 | 23.90 | 23.90 | 22.75 | 22.75 | 22.75 | -4.81% | 24,000 |
| Aug 14, 2026 | 23.85 | 23.90 | 23.85 | 23.90 | 23.90 | 4.82% | 9,000 |
| Aug 13, 2026 | 20.75 | 22.80 | 20.75 | 22.80 | 22.80 | 4.83% | 15,000 |
| Aug 12, 2026 | 21.75 | 22.95 | 21.75 | 21.75 | 21.75 | -4.81% | 12,000 |
| Aug 11, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -4.99% | 6,000 |
| Aug 10, 2026 | 25.00 | 25.00 | 24.05 | 24.05 | 24.05 | -4.94% | 6,000 |
| Aug 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -4.89% | 3,000 |
| Aug 4, 2026 | 26.65 | 26.65 | 26.60 | 26.60 | 26.60 | -5.00% | 9,000 |
| Aug 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 12,000 |
| Jul 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,000 |
| Jul 9, 2026 | 29.00 | 29.00 | 28.55 | 29.00 | 29.00 | -3.49% | 12,000 |
| Jul 8, 2026 | 30.25 | 30.25 | 30.05 | 30.05 | 30.05 | -4.60% | 6,000 |
| Jul 6, 2026 | 31.50 | 31.60 | 31.50 | 31.50 | 31.50 | 4.65% | 15,000 |
| Jul 3, 2026 | 30.55 | 30.55 | 30.10 | 30.10 | 30.10 | 3.44% | 12,000 |
| Jul 2, 2026 | 30.30 | 31.80 | 29.00 | 29.10 | 29.10 | -3.96% | 24,000 |
| Jun 29, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | 3,000 |
| Jun 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.51% | 6,000 |
| Jun 24, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 4.94% | 6,000 |
| Jun 18, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 5.00% | 6,000 |
| Jun 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,000 |
| Jun 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | 9,000 |
| Jun 5, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4.95% | 3,000 |
| Jun 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 3,000 |
| Jun 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4.99% | 3,000 |
| Jun 1, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 4.79% | 6,000 |
| May 27, 2026 | 21.90 | 22.95 | 21.90 | 22.95 | 22.95 | 4.79% | 12,000 |
| May 26, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 4.78% | 6,000 |
| May 25, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 4.76% | 9,000 |
| May 21, 2026 | 20.95 | 20.95 | 19.95 | 19.95 | 19.95 | -4.77% | 72,000 |
| May 20, 2026 | 19.50 | 20.95 | 19.50 | 20.95 | 20.95 | 2.20% | 6,000 |
| May 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 3,000 |
| May 14, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -4.65% | 3,000 |
| May 13, 2026 | 20.00 | 21.50 | 20.00 | 21.50 | 21.50 | 2.38% | 6,000 |
| May 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.33% | 6,000 |