Vinyl Chemicals (India) Limited (BOM:524129)
India
· Delayed Price · Currency is INR 264.30
+6.45 (2.50%)
At close: Apr 28, 2026
Vinyl Chemicals (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 259.65 | 267.00 | 259.65 | 264.30 | 264.30 | 2.50% | 1,794 |
| Apr 27, 2026 | 243.80 | 264.80 | 243.80 | 257.85 | 257.85 | 3.10% | 2,761 |
| Apr 24, 2026 | 272.30 | 273.30 | 245.10 | 250.10 | 250.10 | -8.15% | 4,210 |
| Apr 23, 2026 | 271.00 | 275.15 | 270.00 | 272.30 | 272.30 | 0.54% | 761 |
| Apr 22, 2026 | 271.70 | 275.00 | 269.10 | 270.85 | 270.85 | 0.15% | 1,012 |
| Apr 21, 2026 | 272.45 | 278.00 | 270.05 | 270.45 | 270.45 | -2.13% | 3,197 |
| Apr 20, 2026 | 278.95 | 281.00 | 269.10 | 276.35 | 276.35 | -1.43% | 2,822 |
| Apr 17, 2026 | 274.25 | 283.25 | 274.25 | 280.35 | 280.35 | -0.16% | 3,145 |
| Apr 16, 2026 | 289.35 | 295.90 | 272.85 | 280.80 | 280.80 | 5.50% | 16,347 |
| Apr 15, 2026 | 223.75 | 266.15 | 222.00 | 266.15 | 266.15 | 20.00% | 8,118 |
| Apr 13, 2026 | 219.15 | 223.40 | 217.80 | 221.80 | 221.80 | -2.18% | 1,634 |
| Apr 10, 2026 | 225.60 | 229.60 | 223.00 | 226.75 | 226.75 | 0.53% | 4,658 |
| Apr 9, 2026 | 218.00 | 227.15 | 218.00 | 225.55 | 225.55 | 2.06% | 4,049 |
| Apr 8, 2026 | 212.00 | 225.65 | 212.00 | 221.00 | 221.00 | 6.51% | 3,098 |
| Apr 7, 2026 | 194.05 | 212.00 | 193.75 | 207.50 | 207.50 | 7.99% | 2,771 |
| Apr 6, 2026 | 187.00 | 192.75 | 187.00 | 192.15 | 192.15 | 0.76% | 485 |
| Apr 2, 2026 | 180.65 | 194.40 | 180.65 | 190.70 | 190.70 | 1.41% | 455 |
| Apr 1, 2026 | 190.00 | 196.35 | 172.05 | 188.05 | 188.05 | 14.91% | 4,812 |
| Mar 30, 2026 | 171.95 | 179.00 | 160.05 | 163.65 | 163.65 | -8.75% | 7,809 |
| Mar 27, 2026 | 188.80 | 188.80 | 177.00 | 179.35 | 179.35 | -5.53% | 4,411 |
| Mar 25, 2026 | 214.00 | 214.00 | 189.00 | 189.85 | 189.85 | 1.52% | 5,255 |
| Mar 24, 2026 | 183.10 | 190.85 | 183.10 | 187.00 | 187.00 | 2.13% | 919 |
| Mar 23, 2026 | 189.45 | 191.40 | 181.00 | 183.10 | 183.10 | -4.36% | 3,514 |
| Mar 20, 2026 | 193.90 | 194.75 | 189.00 | 191.45 | 191.45 | 0.71% | 214 |
| Mar 19, 2026 | 193.35 | 195.10 | 190.00 | 190.10 | 190.10 | -2.21% | 731 |
| Mar 18, 2026 | 194.00 | 196.10 | 192.45 | 194.40 | 194.40 | 1.54% | 1,939 |
| Mar 17, 2026 | 189.65 | 195.40 | 187.05 | 191.45 | 191.45 | 2.27% | 822 |
| Mar 16, 2026 | 191.15 | 191.15 | 184.00 | 187.20 | 187.20 | -2.04% | 3,491 |
| Mar 13, 2026 | 204.30 | 204.30 | 191.05 | 191.10 | 191.10 | -4.14% | 1,613 |
| Mar 12, 2026 | 199.50 | 200.85 | 198.00 | 199.35 | 199.35 | -0.08% | 2,987 |
| Mar 11, 2026 | 203.45 | 205.70 | 198.70 | 199.50 | 199.50 | -0.70% | 1,818 |
| Mar 10, 2026 | 202.85 | 202.85 | 199.95 | 200.90 | 200.90 | 0.83% | 1,551 |
| 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 |