Vadivarhe Speciality Chemicals Limited (NSE:VSCL)
India · Delayed Price · Currency is INR 21.65
-1.10 (-4.84%)
At close: Aug 19, 2026
NSE:VSCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |