Vinyl Chemicals (India) Limited (BOM:524129)
India
· Delayed Price · Currency is INR 199.25
-8.15 (-3.93%)
At close: Mar 9, 2026
Vinyl Chemicals (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 200.00 | 203.00 | 197.70 | 199.25 | 199.25 | -3.93% | 4,590 |
| Mar 6, 2026 | 204.95 | 208.00 | 203.85 | 207.40 | 207.40 | 2.22% | 1,094 |
| Mar 5, 2026 | 203.95 | 205.55 | 202.00 | 202.90 | 202.90 | -0.88% | 1,824 |
| Mar 4, 2026 | 203.00 | 205.00 | 201.40 | 204.70 | 204.70 | -0.15% | 1,491 |
| Mar 2, 2026 | 208.60 | 208.80 | 203.40 | 205.00 | 205.00 | -2.50% | 2,055 |
| Feb 27, 2026 | 213.10 | 215.05 | 209.00 | 210.25 | 210.25 | -2.35% | 663 |
| Feb 26, 2026 | 213.30 | 216.00 | 212.60 | 215.30 | 215.30 | 1.77% | 72 |
| Feb 25, 2026 | 215.55 | 216.00 | 211.00 | 211.55 | 211.55 | -1.86% | 1,016 |
| Feb 24, 2026 | 216.10 | 217.35 | 212.70 | 215.55 | 215.55 | -0.16% | 366 |
| Feb 23, 2026 | 222.10 | 222.90 | 215.65 | 215.90 | 215.90 | -2.75% | 793 |
| Feb 20, 2026 | 217.15 | 222.20 | 214.05 | 222.00 | 222.00 | 1.81% | 1,282 |
| Feb 19, 2026 | 222.25 | 222.25 | 217.40 | 218.05 | 218.05 | -1.67% | 179 |
| Feb 18, 2026 | 223.50 | 223.50 | 219.95 | 221.75 | 221.75 | 0.50% | 534 |
| Feb 17, 2026 | 222.45 | 224.40 | 220.50 | 220.65 | 220.65 | -1.01% | 1,823 |
| Feb 16, 2026 | 223.00 | 226.00 | 220.50 | 222.90 | 222.90 | 0.18% | 4,053 |
| Feb 13, 2026 | 223.45 | 223.45 | 221.45 | 222.50 | 222.50 | -1.74% | 144 |
| Feb 12, 2026 | 225.55 | 228.40 | 220.80 | 226.45 | 226.45 | 0.20% | 1,647 |
| Feb 11, 2026 | 226.70 | 227.95 | 223.90 | 226.00 | 226.00 | -0.86% | 569 |
| Feb 10, 2026 | 227.50 | 231.95 | 225.10 | 227.95 | 227.95 | -0.15% | 1,179 |
| Feb 9, 2026 | 216.65 | 234.60 | 216.55 | 228.30 | 228.30 | 6.36% | 2,256 |
| Feb 6, 2026 | 216.60 | 217.80 | 214.35 | 214.65 | 214.65 | -0.65% | 609 |
| Feb 5, 2026 | 219.90 | 222.00 | 214.65 | 216.05 | 216.05 | -2.02% | 1,296 |
| Feb 4, 2026 | 218.15 | 221.35 | 213.75 | 220.50 | 220.50 | 1.08% | 785 |
| Feb 3, 2026 | 220.00 | 221.75 | 217.10 | 218.15 | 218.15 | 1.87% | 1,017 |
| Feb 2, 2026 | 215.00 | 215.00 | 211.40 | 214.15 | 214.15 | -0.40% | 588 |
| Feb 1, 2026 | 215.95 | 218.00 | 212.25 | 215.00 | 215.00 | -0.62% | 939 |
| Jan 30, 2026 | 210.15 | 216.45 | 210.15 | 216.35 | 216.35 | 1.84% | 473 |
| Jan 29, 2026 | 215.70 | 215.70 | 209.75 | 212.45 | 212.45 | -2.55% | 864 |
| Jan 28, 2026 | 217.95 | 218.00 | 215.75 | 218.00 | 218.00 | 3.02% | 188 |
| Jan 27, 2026 | 208.00 | 213.70 | 207.00 | 211.60 | 211.60 | 0.98% | 1,003 |
| Jan 23, 2026 | 215.00 | 217.00 | 208.20 | 209.55 | 209.55 | -2.08% | 1,116 |
| Jan 22, 2026 | 212.00 | 215.20 | 212.00 | 214.00 | 214.00 | 1.04% | 1,008 |
| Jan 21, 2026 | 211.00 | 215.85 | 209.15 | 211.80 | 211.80 | -0.28% | 1,582 |
| Jan 20, 2026 | 220.20 | 223.00 | 210.60 | 212.40 | 212.40 | -2.59% | 2,831 |
| Jan 19, 2026 | 223.60 | 227.00 | 216.00 | 218.05 | 218.05 | -1.20% | 1,555 |
| Jan 16, 2026 | 229.55 | 232.55 | 220.50 | 220.70 | 220.70 | -3.43% | 1,044 |
| Jan 14, 2026 | 227.60 | 230.80 | 221.30 | 228.55 | 228.55 | 0.42% | 752 |
| Jan 13, 2026 | 230.05 | 230.05 | 226.65 | 227.60 | 227.60 | 0.93% | 973 |
| Jan 12, 2026 | 229.30 | 229.30 | 216.60 | 225.50 | 225.50 | -2.25% | 1,513 |
| Jan 9, 2026 | 230.30 | 233.45 | 229.50 | 230.70 | 230.70 | -0.75% | 391 |
| Jan 8, 2026 | 241.30 | 241.30 | 231.80 | 232.45 | 232.45 | -1.27% | 1,128 |
| Jan 7, 2026 | 238.50 | 242.00 | 234.45 | 235.45 | 235.45 | -1.07% | 1,318 |
| Jan 6, 2026 | 238.65 | 238.80 | 234.00 | 238.00 | 238.00 | -0.27% | 1,204 |
| Jan 5, 2026 | 241.90 | 242.65 | 238.10 | 238.65 | 238.65 | -0.58% | 1,682 |
| Jan 2, 2026 | 238.30 | 244.00 | 236.00 | 240.05 | 240.05 | -0.41% | 727 |
| Jan 1, 2026 | 241.90 | 244.55 | 238.80 | 241.05 | 241.05 | -1.01% | 381 |
| Dec 31, 2025 | 239.90 | 245.00 | 239.15 | 243.50 | 243.50 | 1.50% | 1,578 |
| Dec 30, 2025 | 239.00 | 241.80 | 238.25 | 239.90 | 239.90 | 0.73% | 667 |
| Dec 29, 2025 | 242.95 | 243.00 | 237.60 | 238.15 | 238.15 | -1.08% | 603 |
| Dec 26, 2025 | 244.55 | 246.00 | 240.60 | 240.75 | 240.75 | -1.07% | 695 |
| Dec 24, 2025 | 245.70 | 248.10 | 242.95 | 243.35 | 243.35 | -1.04% | 879 |
| Dec 23, 2025 | 249.30 | 249.30 | 242.00 | 245.90 | 245.90 | 1.63% | 1,183 |
| Dec 22, 2025 | 245.90 | 248.95 | 238.95 | 241.95 | 241.95 | -1.14% | 2,612 |
| Dec 19, 2025 | 241.45 | 245.90 | 241.40 | 244.75 | 244.75 | 1.32% | 122 |
| Dec 18, 2025 | 241.75 | 244.00 | 237.00 | 241.55 | 241.55 | -0.60% | 239 |
| Dec 17, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -0.14% | 12 |
| Dec 16, 2025 | 244.00 | 246.60 | 243.00 | 243.35 | 243.35 | -0.23% | 306 |
| Dec 15, 2025 | 241.60 | 245.40 | 241.55 | 243.90 | 243.90 | 1.92% | 277 |
| Dec 12, 2025 | 240.90 | 244.05 | 237.90 | 239.30 | 239.30 | -0.17% | 343 |
| Dec 11, 2025 | 237.45 | 240.00 | 234.70 | 239.70 | 239.70 | 1.14% | 723 |
| Dec 10, 2025 | 241.95 | 241.95 | 235.50 | 237.00 | 237.00 | -1.25% | 1,293 |
| Dec 9, 2025 | 233.85 | 242.00 | 230.95 | 240.00 | 240.00 | 2.63% | 652 |
| Dec 8, 2025 | 239.00 | 240.05 | 231.15 | 233.85 | 233.85 | -2.62% | 655 |
| Dec 5, 2025 | 245.60 | 245.65 | 239.00 | 240.15 | 240.15 | -2.79% | 1,391 |
| Dec 4, 2025 | 244.35 | 249.45 | 240.00 | 247.05 | 247.05 | 1.69% | 1,603 |
| Dec 3, 2025 | 248.20 | 248.75 | 242.25 | 242.95 | 242.95 | -0.41% | 354 |
| Dec 2, 2025 | 236.00 | 247.65 | 236.00 | 243.95 | 243.95 | -1.87% | 764 |
| Dec 1, 2025 | 236.30 | 250.60 | 236.30 | 248.60 | 248.60 | 0.63% | 782 |
| Nov 28, 2025 | 253.55 | 254.95 | 242.00 | 247.05 | 247.05 | -2.72% | 1,219 |
| Nov 27, 2025 | 255.00 | 256.65 | 253.20 | 253.95 | 253.95 | -0.20% | 177 |
| Nov 26, 2025 | 254.60 | 259.95 | 253.80 | 254.45 | 254.45 | 1.68% | 358 |
| Nov 25, 2025 | 250.40 | 255.75 | 249.70 | 250.25 | 250.25 | 0.24% | 192 |
| Nov 24, 2025 | 257.10 | 257.10 | 246.30 | 249.65 | 249.65 | -2.90% | 1,222 |
| Nov 21, 2025 | 262.50 | 263.65 | 257.00 | 257.10 | 257.10 | -2.11% | 994 |
| Nov 20, 2025 | 265.50 | 265.50 | 261.95 | 262.65 | 262.65 | -1.07% | 361 |
| Nov 19, 2025 | 267.00 | 271.00 | 265.05 | 265.50 | 265.50 | 0.45% | 483 |
| Nov 18, 2025 | 268.95 | 269.75 | 264.10 | 264.30 | 264.30 | -2.38% | 511 |
| Nov 17, 2025 | 291.00 | 296.00 | 270.00 | 270.75 | 270.75 | 0.17% | 3,776 |
| Nov 14, 2025 | 265.00 | 272.60 | 262.00 | 270.30 | 270.30 | 1.08% | 672 |
| Nov 13, 2025 | 260.00 | 267.50 | 260.00 | 267.40 | 267.40 | 2.95% | 419 |
| Nov 12, 2025 | 264.40 | 265.50 | 258.00 | 259.75 | 259.75 | -0.93% | 669 |
| Nov 11, 2025 | 264.30 | 264.45 | 261.90 | 262.20 | 262.20 | -0.40% | 349 |
| Nov 10, 2025 | 266.00 | 270.30 | 262.00 | 263.25 | 263.25 | -0.15% | 1,041 |
| Nov 7, 2025 | 267.50 | 268.50 | 239.95 | 263.65 | 263.65 | -2.19% | 4,317 |
| Nov 6, 2025 | 276.40 | 276.40 | 267.00 | 269.55 | 269.55 | -2.48% | 989 |
| Nov 4, 2025 | 279.25 | 279.25 | 272.50 | 276.40 | 276.40 | -0.02% | 171 |
| Nov 3, 2025 | 272.00 | 279.00 | 272.00 | 276.45 | 276.45 | 0.13% | 1,452 |
| Oct 31, 2025 | 281.50 | 281.50 | 276.05 | 276.10 | 276.10 | -1.48% | 1,368 |
| Oct 30, 2025 | 279.75 | 282.85 | 278.20 | 280.25 | 280.25 | 0.29% | 311 |
| Oct 29, 2025 | 278.15 | 280.85 | 277.40 | 279.45 | 279.45 | -0.09% | 769 |
| Oct 28, 2025 | 275.55 | 282.50 | 273.60 | 279.70 | 279.70 | -0.23% | 4,874 |
| Oct 27, 2025 | 284.30 | 291.00 | 273.15 | 280.35 | 280.35 | -0.05% | 8,012 |
| Oct 24, 2025 | 281.95 | 283.80 | 280.50 | 280.50 | 280.50 | -0.43% | 433 |
| Oct 23, 2025 | 282.30 | 284.20 | 280.45 | 281.70 | 281.70 | 1.04% | 381 |
| Oct 21, 2025 | 278.95 | 278.95 | 278.75 | 278.80 | 278.80 | - | 203 |
| Oct 20, 2025 | 278.45 | 281.50 | 277.55 | 278.80 | 278.80 | 0.32% | 728 |
| Oct 17, 2025 | 278.15 | 282.50 | 276.00 | 277.90 | 277.90 | -0.05% | 699 |
| Oct 16, 2025 | 283.35 | 283.35 | 277.00 | 278.05 | 278.05 | -0.98% | 427 |
| Oct 15, 2025 | 276.00 | 282.80 | 276.00 | 280.80 | 280.80 | 1.54% | 221 |
| Oct 14, 2025 | 284.00 | 284.00 | 272.35 | 276.55 | 276.55 | -1.90% | 969 |