Vadivarhe Speciality Chemicals Limited (NSE:VSCL)
India · Delayed Price · Currency is INR 21.90
+1.00 (4.78%)
At close: May 26, 2026
NSE:VSCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 3,000 |
| May 8, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -4.36% | 3,000 |
| May 5, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -4.97% | 9,000 |
| May 4, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -4.92% | 3,000 |
| Apr 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.87% | 3,000 |
| Apr 28, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.19% | 3,000 |
| Apr 27, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | 3,000 |
| Apr 24, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | 3,000 |
| Apr 21, 2026 | 27.10 | 27.10 | 26.65 | 26.65 | 26.65 | -4.99% | 9,000 |
| Apr 16, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 4.86% | 3,000 |
| Apr 15, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 4.90% | 3,000 |
| Apr 10, 2026 | 27.90 | 27.90 | 25.50 | 25.50 | 25.50 | -4.14% | 45,000 |
| Apr 8, 2026 | 25.00 | 26.60 | 25.00 | 26.60 | 26.60 | 4.93% | 12,000 |
| Apr 7, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 4.97% | 3,000 |
| Apr 6, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 5.00% | 3,000 |
| Apr 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | 6,000 |
| Apr 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.96% | 6,000 |
| Mar 25, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -4.94% | 27,000 |
| Mar 13, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -4.91% | 3,000 |
| Mar 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.47% | 27,000 |
| Mar 6, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -5.00% | 3,000 |
| Mar 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 12,000 |
| Mar 4, 2026 | 24.15 | 25.40 | 24.15 | 25.40 | 25.40 | - | 54,000 |
| Feb 26, 2026 | 24.20 | 25.40 | 24.20 | 25.40 | 25.40 | 4.96% | 6,000 |
| Feb 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 3,000 |
| Feb 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.99% | 3,000 |
| Feb 20, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 4.77% | 3,000 |
| Feb 10, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -1.79% | 6,000 |
| Feb 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.92% | 3,000 |
| Feb 2, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 6,000 |
| Jan 30, 2026 | 21.00 | 21.35 | 21.00 | 21.35 | 21.35 | 4.91% | 9,000 |
| Jan 27, 2026 | 22.35 | 22.35 | 20.35 | 20.35 | 20.35 | -4.46% | 6,000 |
| Jan 23, 2026 | 21.65 | 21.65 | 21.30 | 21.30 | 21.30 | -4.91% | 9,000 |
| Jan 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.92% | 3,000 |
| Jan 13, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 4.91% | 3,000 |
| Jan 12, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 4.90% | 9,000 |
| Jan 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.86% | 3,000 |
| Jan 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.82% | 3,000 |
| Dec 31, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 4.75% | 6,000 |
| Dec 30, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 4.98% | 6,000 |
| Dec 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.53% | 6,000 |