Vital Chemtech Limited (NSE:VITAL)
India
· Delayed Price · Currency is INR 43.50
-2.10 (-4.61%)
Mar 10, 2026, 1:40 PM IST
Vital Chemtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.10 | 48.10 | 45.60 | 45.60 | 45.60 | -5.00% | 13,200 |
| Mar 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.03% | 9,600 |
| Mar 4, 2026 | 48.05 | 49.00 | 47.85 | 48.50 | 48.50 | -3.67% | 19,200 |
| Mar 2, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | 1,200 |
| Feb 27, 2026 | 51.00 | 51.00 | 50.30 | 50.35 | 50.35 | -1.37% | 6,000 |
| Feb 26, 2026 | 50.30 | 52.90 | 50.30 | 51.05 | 51.05 | 1.29% | 22,800 |
| Feb 25, 2026 | 51.10 | 51.10 | 50.40 | 50.40 | 50.40 | -1.37% | 4,800 |
| Feb 24, 2026 | 52.10 | 52.10 | 51.10 | 51.10 | 51.10 | -2.29% | 3,600 |
| Feb 23, 2026 | 51.60 | 52.30 | 51.60 | 52.30 | 52.30 | 1.85% | 10,800 |
| Feb 20, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -3.84% | 2,400 |
| Feb 19, 2026 | 51.85 | 53.40 | 50.10 | 53.40 | 53.40 | 4.71% | 12,000 |
| Feb 18, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1.49% | 2,400 |
| Feb 17, 2026 | 50.20 | 50.25 | 50.20 | 50.25 | 50.25 | -1.66% | 3,600 |
| Feb 16, 2026 | 51.05 | 51.15 | 51.05 | 51.10 | 51.10 | -3.68% | 4,800 |
| Feb 13, 2026 | 52.95 | 53.05 | 52.95 | 53.05 | 53.05 | -0.56% | 4,800 |
| Feb 12, 2026 | 52.50 | 53.35 | 52.50 | 53.35 | 53.35 | 2.60% | 7,200 |
| Feb 11, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 4,800 |
| Feb 10, 2026 | 52.45 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 9,600 |
| Feb 9, 2026 | 51.55 | 52.00 | 50.80 | 52.00 | 52.00 | 0.87% | 7,200 |
| Feb 6, 2026 | 51.10 | 51.55 | 51.10 | 51.55 | 51.55 | 1.88% | 2,400 |
| Feb 5, 2026 | 51.00 | 51.00 | 50.60 | 50.60 | 50.60 | -0.78% | 2,400 |
| Feb 4, 2026 | 51.05 | 51.05 | 51.00 | 51.00 | 51.00 | - | 3,600 |
| Feb 3, 2026 | 51.45 | 51.45 | 50.95 | 51.00 | 51.00 | - | 9,600 |
| Feb 2, 2026 | 51.90 | 51.90 | 50.60 | 51.00 | 51.00 | -3.59% | 18,000 |
| Jan 29, 2026 | 54.55 | 54.55 | 52.00 | 52.90 | 52.90 | -3.02% | 18,000 |
| Jan 28, 2026 | 52.00 | 54.55 | 52.00 | 54.55 | 54.55 | 4.90% | 7,200 |
| Jan 27, 2026 | 52.05 | 52.25 | 52.00 | 52.00 | 52.00 | - | 4,800 |
| Jan 23, 2026 | 53.10 | 53.10 | 51.50 | 52.00 | 52.00 | -4.06% | 9,600 |
| Jan 21, 2026 | 54.15 | 54.35 | 54.15 | 54.20 | 54.20 | 4.53% | 4,800 |
| Jan 20, 2026 | 54.00 | 54.00 | 51.85 | 51.85 | 51.85 | -4.86% | 6,000 |
| Jan 19, 2026 | 54.00 | 55.00 | 53.65 | 54.50 | 54.50 | -2.50% | 4,800 |
| Jan 16, 2026 | 57.50 | 57.50 | 55.90 | 55.90 | 55.90 | 0.90% | 3,600 |
| Jan 14, 2026 | 56.50 | 56.50 | 53.50 | 55.40 | 55.40 | 1.84% | 10,800 |
| Jan 13, 2026 | 54.30 | 54.50 | 54.30 | 54.40 | 54.40 | -1.81% | 2,400 |
| Jan 12, 2026 | 56.00 | 56.00 | 55.40 | 55.40 | 55.40 | -2.81% | 3,600 |
| Jan 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 8,400 |
| Jan 8, 2026 | 58.80 | 58.80 | 57.00 | 57.00 | 57.00 | 1.79% | 2,400 |
| Jan 7, 2026 | 55.50 | 56.00 | 54.80 | 56.00 | 56.00 | 1.63% | 8,400 |
| Jan 6, 2026 | 58.75 | 58.75 | 55.10 | 55.10 | 55.10 | -4.67% | 6,000 |
| Jan 5, 2026 | 56.65 | 58.20 | 56.65 | 57.80 | 57.80 | 2.03% | 4,800 |
| Jan 2, 2026 | 56.55 | 58.00 | 56.55 | 56.65 | 56.65 | -3.66% | 6,000 |
| Dec 31, 2025 | 57.25 | 59.00 | 57.25 | 58.80 | 58.80 | 3.16% | 4,800 |
| Dec 30, 2025 | 56.10 | 57.45 | 56.10 | 57.00 | 57.00 | 0.88% | 4,800 |
| Dec 29, 2025 | 56.55 | 56.55 | 53.80 | 56.50 | 56.50 | -0.09% | 18,000 |
| Dec 26, 2025 | 56.80 | 57.00 | 56.55 | 56.55 | 56.55 | 2.45% | 8,400 |
| Dec 24, 2025 | 57.20 | 57.20 | 55.20 | 55.20 | 55.20 | -3.50% | 6,000 |
| Dec 23, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 2,400 |
| Dec 22, 2025 | 57.30 | 57.30 | 57.20 | 57.20 | 57.20 | - | 2,400 |
| Dec 19, 2025 | 59.90 | 59.90 | 57.15 | 57.20 | 57.20 | -1.46% | 7,200 |
| Dec 18, 2025 | 54.00 | 58.05 | 54.00 | 58.05 | 58.05 | 4.97% | 10,800 |
| Dec 17, 2025 | 55.00 | 56.55 | 53.85 | 55.30 | 55.30 | -1.25% | 6,000 |
| Dec 16, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.27% | 2,400 |
| Dec 15, 2025 | 56.00 | 56.00 | 54.50 | 55.30 | 55.30 | -1.25% | 14,400 |
| Dec 12, 2025 | 59.30 | 59.30 | 56.00 | 56.00 | 56.00 | -1.58% | 2,400 |
| Dec 11, 2025 | 55.10 | 56.90 | 54.35 | 56.90 | 56.90 | -0.52% | 9,600 |
| Dec 10, 2025 | 56.00 | 57.20 | 56.00 | 57.20 | 57.20 | - | 15,600 |
| Dec 9, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 1,200 |
| Dec 8, 2025 | 60.20 | 61.00 | 57.20 | 57.20 | 57.20 | -4.98% | 7,200 |
| Dec 5, 2025 | 57.30 | 60.25 | 57.30 | 60.20 | 60.20 | 4.88% | 21,600 |
| Dec 4, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.17% | 1,200 |
| Dec 3, 2025 | 59.40 | 59.40 | 57.50 | 57.50 | 57.50 | 1.23% | 8,400 |
| Dec 2, 2025 | 55.10 | 56.80 | 55.10 | 56.80 | 56.80 | 4.80% | 7,200 |
| Dec 1, 2025 | 56.95 | 56.95 | 54.20 | 54.20 | 54.20 | -1.45% | 4,800 |
| Nov 28, 2025 | 57.00 | 57.00 | 53.20 | 55.00 | 55.00 | -1.79% | 12,000 |
| Nov 27, 2025 | 56.75 | 56.75 | 54.55 | 56.00 | 56.00 | -1.32% | 9,600 |
| Nov 26, 2025 | 53.50 | 56.75 | 53.50 | 56.75 | 56.75 | 5.00% | 6,000 |
| Nov 25, 2025 | 55.20 | 55.20 | 54.05 | 54.05 | 54.05 | -2.08% | 2,400 |
| Nov 24, 2025 | 57.00 | 57.00 | 55.20 | 55.20 | 55.20 | -4.99% | 3,600 |
| Nov 20, 2025 | 58.10 | 58.10 | 58.00 | 58.10 | 58.10 | - | 3,600 |
| Nov 19, 2025 | 57.10 | 58.10 | 57.10 | 58.10 | 58.10 | -0.26% | 3,600 |
| Nov 18, 2025 | 58.30 | 58.30 | 58.25 | 58.25 | 58.25 | 0.34% | 6,000 |
| Nov 17, 2025 | 62.00 | 62.00 | 58.05 | 58.05 | 58.05 | -3.25% | 2,400 |
| Nov 14, 2025 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 3.45% | 8,400 |
| Nov 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | 2,400 |
| Nov 12, 2025 | 57.15 | 61.90 | 57.00 | 57.80 | 57.80 | -2.03% | 12,000 |
| Nov 11, 2025 | 63.20 | 63.20 | 59.00 | 59.00 | 59.00 | -1.99% | 8,400 |
| Nov 10, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -3.29% | 1,200 |
| Nov 7, 2025 | 64.00 | 64.00 | 62.25 | 62.25 | 62.25 | -4.96% | 4,800 |
| Nov 4, 2025 | 65.60 | 65.60 | 65.25 | 65.50 | 65.50 | 1.87% | 6,000 |
| Nov 3, 2025 | 61.40 | 64.30 | 61.40 | 64.30 | 64.30 | 4.98% | 27,600 |
| Oct 31, 2025 | 61.00 | 61.40 | 61.00 | 61.25 | 61.25 | 4.70% | 7,200 |
| Oct 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.70% | 1,200 |
| Oct 29, 2025 | 59.70 | 60.80 | 59.70 | 60.75 | 60.75 | 4.83% | 13,200 |
| Oct 28, 2025 | 56.90 | 57.95 | 56.80 | 57.95 | 57.95 | 4.98% | 19,200 |
| Oct 27, 2025 | 55.65 | 56.70 | 54.85 | 55.20 | 55.20 | -4.33% | 25,200 |
| Oct 24, 2025 | 55.80 | 57.70 | 55.50 | 57.70 | 57.70 | -0.86% | 6,000 |
| Oct 23, 2025 | 59.00 | 59.00 | 58.20 | 58.20 | 58.20 | -4.59% | 3,600 |
| Oct 21, 2025 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.57% | 3,600 |
| Oct 20, 2025 | 60.60 | 61.70 | 58.90 | 58.90 | 58.90 | -2.08% | 7,200 |
| Oct 17, 2025 | 60.85 | 60.85 | 60.00 | 60.15 | 60.15 | 0.84% | 4,800 |
| Oct 16, 2025 | 59.75 | 59.75 | 59.65 | 59.65 | 59.65 | -0.25% | 2,400 |
| Oct 15, 2025 | 57.05 | 59.80 | 57.00 | 59.80 | 59.80 | 3.10% | 22,800 |
| Oct 14, 2025 | 56.10 | 58.00 | 56.10 | 58.00 | 58.00 | -0.43% | 2,400 |
| Oct 13, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | 1,200 |
| Oct 10, 2025 | 58.25 | 58.25 | 58.20 | 58.25 | 58.25 | -2.92% | 4,800 |
| Oct 9, 2025 | 61.90 | 61.95 | 58.85 | 60.00 | 60.00 | -3.15% | 16,800 |
| Oct 7, 2025 | 61.00 | 62.00 | 61.00 | 61.95 | 61.95 | 4.38% | 16,800 |
| Oct 6, 2025 | 60.00 | 60.90 | 59.25 | 59.35 | 59.35 | 0.59% | 10,800 |
| Oct 3, 2025 | 59.60 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | 7,200 |
| Oct 1, 2025 | 61.50 | 61.50 | 59.50 | 59.50 | 59.50 | -0.83% | 3,600 |