Vital Chemtech Limited (NSE:VITAL)
India
· Delayed Price · Currency is INR 60.31
-2.38 (-3.80%)
Apr 29, 2026, 2:32 PM IST
Vital Chemtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.39 | 62.39 | 60.25 | 60.30 | 60.30 | -3.81% | 6,278 |
| Apr 28, 2026 | 62.27 | 62.93 | 61.66 | 62.69 | 62.69 | -3.41% | 7,341 |
| Apr 27, 2026 | 60.10 | 64.95 | 60.10 | 64.90 | 64.90 | 3.18% | 5,512 |
| Apr 24, 2026 | 63.68 | 63.68 | 61.10 | 62.90 | 62.90 | -1.32% | 2,689 |
| Apr 23, 2026 | 65.45 | 65.45 | 62.52 | 63.74 | 63.74 | -3.10% | 5,930 |
| Apr 22, 2026 | 62.82 | 65.95 | 61.20 | 65.78 | 65.78 | 4.71% | 14,760 |
| Apr 21, 2026 | 63.00 | 63.00 | 62.00 | 62.82 | 62.82 | 1.16% | 5,775 |
| Apr 20, 2026 | 65.04 | 65.04 | 62.10 | 62.10 | 62.10 | -4.52% | 13,072 |
| Apr 17, 2026 | 65.13 | 65.13 | 62.10 | 65.04 | 65.04 | -0.14% | 12,213 |
| Apr 16, 2026 | 68.20 | 69.40 | 63.00 | 65.13 | 65.13 | -1.54% | 41,106 |
| Apr 15, 2026 | 65.80 | 66.15 | 64.99 | 66.15 | 66.15 | 5.00% | 11,753 |
| Apr 13, 2026 | 62.90 | 63.30 | 60.00 | 63.00 | 63.00 | 4.34% | 15,648 |
| Apr 10, 2026 | 60.38 | 60.38 | 54.90 | 60.38 | 60.38 | 4.99% | 26,540 |
| Apr 9, 2026 | 57.51 | 57.51 | 52.10 | 57.51 | 57.51 | 4.98% | 18,824 |
| Apr 8, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 4.98% | 1,900 |
| Apr 7, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 4.99% | 3,390 |
| Apr 6, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 4.99% | 301 |
| Apr 2, 2026 | 47.25 | 47.34 | 45.09 | 47.34 | 47.34 | 4.99% | 12,234 |
| Apr 1, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 4.98% | 4,299 |
| Mar 30, 2026 | 41.95 | 42.95 | 40.20 | 42.95 | 42.95 | 4.88% | 52,219 |
| Mar 27, 2026 | 40.85 | 40.95 | 40.85 | 40.95 | 40.95 | 5.00% | 12,021 |
| Mar 25, 2026 | 38.65 | 39.00 | 38.60 | 39.00 | 39.00 | 4.98% | 19,608 |
| Mar 24, 2026 | 35.40 | 37.15 | 35.40 | 37.15 | 37.15 | 4.94% | 22,289 |
| Mar 23, 2026 | 39.00 | 39.00 | 35.40 | 35.40 | 35.40 | -4.97% | 35,912 |
| Mar 20, 2026 | 38.70 | 39.00 | 36.90 | 37.25 | 37.25 | -3.75% | 4,311 |
| Mar 19, 2026 | 38.00 | 39.70 | 38.00 | 38.70 | 38.70 | -3.25% | 11,056 |
| Mar 18, 2026 | 40.75 | 40.85 | 39.00 | 40.00 | 40.00 | 1.39% | 14,881 |
| Mar 17, 2026 | 37.50 | 39.45 | 37.35 | 39.45 | 39.45 | 4.92% | 9,351 |
| Mar 16, 2026 | 38.90 | 38.90 | 37.35 | 37.60 | 37.60 | -4.33% | 6,777 |
| Mar 13, 2026 | 40.95 | 41.00 | 38.60 | 39.30 | 39.30 | -1.50% | 12,929 |
| Mar 12, 2026 | 41.50 | 41.55 | 39.45 | 39.90 | 39.90 | -3.86% | 31,393 |
| Mar 11, 2026 | 41.30 | 44.50 | 41.20 | 41.50 | 41.50 | -4.27% | 49,574 |
| Mar 10, 2026 | 45.25 | 47.85 | 43.35 | 43.35 | 43.35 | -4.93% | 84,000 |
| 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 |