Vilin Bio Med Limited (NSE:VILINBIO)
India
· Delayed Price · Currency is INR 38.10
+0.70 (1.87%)
Apr 29, 2026, 1:14 PM IST
Vilin Bio Med Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.87% | 8,000 |
| Apr 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.91% | 4,000 |
| Apr 24, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.81% | 8,000 |
| Apr 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.86% | 4,000 |
| Apr 22, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | 8,000 |
| Apr 21, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.89% | 4,000 |
| Apr 20, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | -0.80% | 24,000 |
| Apr 17, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -1.97% | 8,000 |
| Apr 16, 2026 | 38.15 | 38.15 | 38.05 | 38.05 | 38.05 | 0.26% | 20,000 |
| Apr 15, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - | 4,000 |
| Apr 8, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 1.88% | 8,000 |
| Apr 7, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 8,000 |
| Apr 6, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -1.97% | 4,000 |
| Apr 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.74% | 4,000 |
| Apr 1, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 1.91% | 28,000 |
| Mar 30, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -1.87% | 4,000 |
| Mar 27, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -1.97% | 4,000 |
| Mar 25, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.87% | 24,000 |
| Mar 24, 2026 | 38.30 | 38.30 | 37.40 | 37.40 | 37.40 | -2.35% | 44,000 |
| Mar 23, 2026 | 36.50 | 38.30 | 36.30 | 38.30 | 38.30 | 4.93% | 84,000 |
| Mar 20, 2026 | 35.00 | 36.50 | 35.00 | 36.50 | 36.50 | 2.53% | 12,000 |
| Mar 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.57% | 8,000 |
| Mar 18, 2026 | 34.90 | 35.35 | 34.90 | 35.05 | 35.05 | 4.01% | 16,000 |
| Mar 17, 2026 | 32.00 | 33.70 | 32.00 | 33.70 | 33.70 | 4.98% | 24,000 |
| Mar 16, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 8,000 |
| Mar 13, 2026 | 32.85 | 32.85 | 32.00 | 32.10 | 32.10 | -3.46% | 12,000 |
| Mar 12, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -4.04% | 4,000 |
| Mar 10, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 5.00% | 4,000 |
| Mar 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.65% | 4,000 |
| Mar 6, 2026 | 34.50 | 34.50 | 33.60 | 34.25 | 34.25 | -0.58% | 28,000 |
| Mar 5, 2026 | 32.15 | 34.45 | 32.15 | 34.45 | 34.45 | 1.92% | 8,000 |
| Mar 4, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.03% | 8,000 |
| Mar 2, 2026 | 33.25 | 34.50 | 33.25 | 34.50 | 34.50 | -1.29% | 24,000 |
| Feb 27, 2026 | 36.20 | 36.20 | 34.25 | 34.95 | 34.95 | 1.30% | 64,000 |
| Feb 26, 2026 | 34.60 | 35.40 | 34.50 | 34.50 | 34.50 | -0.29% | 36,000 |
| Feb 25, 2026 | 34.65 | 34.65 | 34.60 | 34.60 | 34.60 | 4.85% | 24,000 |
| Feb 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | 4,000 |
| Feb 23, 2026 | 35.25 | 35.25 | 34.20 | 34.20 | 34.20 | 1.63% | 16,000 |
| Feb 20, 2026 | 34.00 | 34.00 | 33.65 | 33.65 | 33.65 | -4.94% | 12,000 |
| Feb 18, 2026 | 35.55 | 35.55 | 35.40 | 35.40 | 35.40 | 4.42% | 44,000 |
| Feb 17, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 4.95% | 12,000 |
| Feb 16, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -4.86% | 8,000 |
| Feb 13, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 4.95% | 4,000 |
| Feb 12, 2026 | 29.40 | 32.40 | 29.40 | 32.35 | 32.35 | 4.69% | 72,000 |
| Feb 11, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -4.92% | 4,000 |
| Feb 10, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -4.97% | 8,000 |
| Feb 9, 2026 | 35.80 | 35.80 | 34.20 | 34.20 | 34.20 | -5.00% | 52,000 |
| Feb 5, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 8,000 |
| Feb 4, 2026 | 33.35 | 35.00 | 33.35 | 35.00 | 35.00 | 4.95% | 36,000 |
| Feb 3, 2026 | 35.05 | 35.05 | 33.35 | 33.35 | 33.35 | -4.85% | 28,000 |
| Feb 2, 2026 | 38.40 | 38.40 | 34.85 | 35.05 | 35.05 | -4.37% | 68,000 |
| Feb 1, 2026 | 34.95 | 36.65 | 33.60 | 36.65 | 36.65 | 4.71% | 68,000 |
| Jan 30, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 4.95% | 80,000 |
| Jan 29, 2026 | 33.35 | 33.35 | 31.80 | 33.35 | 33.35 | 4.87% | 116,000 |
| Jan 28, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 4.95% | 52,000 |
| Jan 27, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 4.84% | 32,000 |
| Jan 23, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 4.90% | 32,000 |
| Jan 22, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 4.95% | 44,000 |
| Jan 19, 2026 | 26.95 | 26.95 | 26.25 | 26.25 | 26.25 | -4.89% | 32,000 |
| Jan 14, 2026 | 29.05 | 29.05 | 27.60 | 27.60 | 27.60 | -4.99% | 20,000 |
| Jan 13, 2026 | 29.15 | 29.15 | 29.05 | 29.05 | 29.05 | 4.50% | 24,000 |
| Jan 12, 2026 | 27.80 | 27.80 | 27.70 | 27.80 | 27.80 | 4.91% | 56,000 |
| Jan 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 4.95% | 4,000 |
| Jan 8, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4.99% | 16,000 |
| Jan 7, 2026 | 24.05 | 24.05 | 21.85 | 24.05 | 24.05 | 4.79% | 16,000 |
| Jan 6, 2026 | 22.30 | 22.95 | 22.30 | 22.95 | 22.95 | 4.79% | 8,000 |
| Jan 5, 2026 | 21.85 | 21.90 | 21.85 | 21.90 | 21.90 | 4.78% | 12,000 |
| Jan 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 4.76% | 4,000 |
| Jan 1, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -4.77% | 4,000 |
| Dec 31, 2025 | 19.05 | 21.00 | 19.05 | 20.95 | 20.95 | 4.49% | 12,000 |
| Dec 29, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.99% | 8,000 |
| Dec 23, 2025 | 20.50 | 20.50 | 20.25 | 20.25 | 20.25 | -3.57% | 8,000 |
| Dec 19, 2025 | 19.60 | 21.00 | 19.60 | 21.00 | 21.00 | 4.74% | 12,000 |
| Dec 18, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.01% | 12,000 |
| Dec 17, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 4.75% | 8,000 |
| Dec 16, 2025 | 20.00 | 20.00 | 18.95 | 18.95 | 18.95 | -4.77% | 8,000 |
| Dec 15, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 2.05% | 12,000 |
| Dec 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 4,000 |
| Dec 4, 2025 | 19.30 | 19.50 | 19.15 | 19.50 | 19.50 | -3.23% | 28,000 |
| Dec 3, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | 4,000 |
| Dec 2, 2025 | 20.15 | 21.00 | 20.15 | 20.15 | 20.15 | -4.95% | 20,000 |
| Dec 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | 4,000 |
| Nov 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.49% | 4,000 |
| Nov 26, 2025 | 21.10 | 21.15 | 21.10 | 21.15 | 21.15 | -4.51% | 8,000 |
| Nov 25, 2025 | 23.10 | 23.10 | 22.15 | 22.15 | 22.15 | -4.11% | 20,000 |
| Nov 24, 2025 | 23.15 | 23.15 | 21.60 | 23.10 | 23.10 | 1.99% | 20,000 |
| Nov 21, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.80% | 4,000 |
| Nov 18, 2025 | 22.25 | 22.25 | 22.20 | 22.25 | 22.25 | -4.71% | 16,000 |
| Nov 17, 2025 | 21.55 | 23.50 | 21.55 | 23.35 | 23.35 | 4.01% | 12,000 |
| Nov 14, 2025 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | -4.87% | 52,000 |
| Nov 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -5.03% | 4,000 |
| Nov 12, 2025 | 24.80 | 24.85 | 24.80 | 24.85 | 24.85 | -0.40% | 8,000 |
| Nov 11, 2025 | 23.95 | 26.40 | 23.95 | 24.95 | 24.95 | -0.99% | 68,000 |
| Nov 7, 2025 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | -4.91% | 20,000 |
| Nov 4, 2025 | 25.30 | 26.55 | 25.30 | 26.50 | 26.50 | 4.74% | 16,000 |
| Nov 3, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -4.35% | 4,000 |