Vinyl Chemicals (India) Limited VINYLINDIA
NSE · India · Distribution Services
INR 214.23-4.80 (-2.19%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 219.03 | +2.03% | INR 218.45 | INR 222.00 | INR 215.00 | 3.51K |
| 2026-09-29 | INR 214.68 | -1.79% | INR 215.50 | INR 221.80 | INR 212.00 | 11.04K |
| 2026-09-28 | INR 218.59 | -0.57% | INR 219.85 | INR 222.00 | INR 215.55 | 8.54K |
| 2026-09-25 | INR 219.85 | -0.21% | INR 220.80 | INR 222.95 | INR 218.25 | 1.99K |
| 2026-09-24 | INR 220.32 | -0.55% | INR 221.54 | INR 224.20 | INR 218.10 | 7.70K |
| 2026-09-23 | INR 221.54 | +0.61% | INR 221.88 | INR 223.00 | INR 219.00 | 4.42K |
| 2026-09-22 | INR 220.20 | +1.62% | INR 219.00 | INR 222.72 | INR 219.00 | 3.37K |
| 2026-09-21 | INR 216.69 | -2.69% | INR 225.00 | INR 225.00 | INR 215.29 | 6.66K |
| 2026-09-18 | INR 222.68 | +3.97% | INR 218.70 | INR 226.00 | INR 214.10 | 6.88K |
| 2026-09-17 | INR 214.17 | -0.39% | INR 216.60 | INR 220.01 | INR 211.25 | 7.24K |
| 2026-09-16 | INR 215.00 | -1.64% | INR 219.00 | INR 220.17 | INR 213.28 | 4.10K |
| 2026-09-15 | INR 218.59 | -0.61% | INR 220.21 | INR 226.00 | INR 218.00 | 7.21K |
| 2026-09-11 | INR 219.93 | -0.77% | INR 221.63 | INR 224.00 | INR 219.02 | 4.85K |
| 2026-09-10 | INR 221.63 | -0.44% | INR 222.90 | INR 225.89 | INR 220.11 | 4.74K |
| 2026-09-09 | INR 222.62 | -0.87% | INR 227.00 | INR 228.00 | INR 222.00 | 5.24K |
| 2026-09-08 | INR 224.57 | -1.80% | INR 231.00 | INR 231.50 | INR 221.00 | 7.44K |
| 2026-09-07 | INR 228.68 | -1.59% | INR 227.60 | INR 232.30 | INR 227.00 | 5.18K |
| 2026-09-04 | INR 232.38 | +1.95% | INR 227.94 | INR 234.00 | INR 224.00 | 10.24K |
| 2026-09-03 | INR 227.94 | +1.23% | INR 225.18 | INR 232.44 | INR 222.70 | 5.39K |
| 2026-09-02 | INR 225.18 | -2.18% | INR 226.00 | INR 229.88 | INR 225.00 | 5.55K |
| 2026-09-01 | INR 230.21 | -1.06% | INR 232.67 | INR 234.40 | INR 229.00 | 4.47K |
| 2026-08-31 | INR 232.67 | -0.67% | INR 236.30 | INR 236.99 | INR 232.01 | 5.21K |
| 2026-08-28 | INR 234.25 | -0.21% | INR 238.00 | INR 238.00 | INR 232.82 | 4.45K |
| 2026-08-27 | INR 234.75 | +0.09% | INR 236.00 | INR 237.98 | INR 234.00 | 4.91K |
| 2026-08-26 | INR 234.53 | -1.10% | INR 238.00 | INR 239.98 | INR 233.00 | 5.23K |
| 2026-08-25 | INR 237.14 | -0.70% | INR 241.00 | INR 241.00 | INR 235.21 | 5.97K |
| 2026-08-24 | INR 238.82 | +1.54% | INR 236.38 | INR 241.90 | INR 234.14 | 10.33K |
| 2026-08-21 | INR 235.19 | +0.17% | INR 235.00 | INR 238.00 | INR 233.48 | 4.77K |
| 2026-08-20 | INR 234.78 | -0.41% | INR 240.90 | INR 240.90 | INR 234.16 | 7.26K |
| 2026-08-19 | INR 235.75 | -1.66% | INR 235.05 | INR 241.33 | INR 234.00 | 8.05K |
| 2026-08-18 | INR 239.73 | +1.34% | INR 236.57 | INR 243.30 | INR 234.94 | 7.55K |
| 2026-08-17 | INR 236.57 | -0.87% | INR 240.00 | INR 242.81 | INR 235.05 | 5.50K |
| 2026-08-14 | INR 238.64 | -0.76% | INR 234.00 | INR 242.84 | INR 233.00 | 4.31K |
| 2026-08-13 | INR 240.46 | -1.09% | INR 243.12 | INR 246.00 | INR 240.00 | 6.06K |
| 2026-08-12 | INR 243.12 | +0.43% | INR 242.14 | INR 244.00 | INR 239.61 | 4.79K |
| 2026-08-11 | INR 242.08 | -1.00% | INR 243.89 | INR 245.38 | INR 241.21 | 9.50K |
| 2026-08-10 | INR 244.52 | +0.74% | INR 242.72 | INR 245.69 | INR 241.21 | 8.85K |
| 2026-08-07 | INR 242.72 | -0.68% | INR 249.90 | INR 249.90 | INR 241.80 | 9.94K |
| 2026-08-06 | INR 244.38 | +0.42% | INR 245.00 | INR 246.76 | INR 243.00 | 6.16K |
| 2026-08-05 | INR 243.35 | -1.72% | INR 249.24 | INR 249.24 | INR 242.10 | 8.25K |
| 2026-08-04 | INR 247.61 | +0.55% | INR 246.29 | INR 250.51 | INR 243.81 | 15.53K |
| 2026-08-03 | INR 246.25 | +1.84% | INR 241.80 | INR 247.00 | INR 241.80 | 12.77K |
| 2026-07-31 | INR 241.80 | +1.58% | INR 232.80 | INR 243.50 | INR 232.80 | 13.25K |
| 2026-07-30 | INR 238.05 | -3.25% | INR 244.05 | INR 266.90 | INR 235.00 | 81.20K |
| 2026-07-29 | INR 246.05 | +1.69% | INR 242.90 | INR 248.00 | INR 242.00 | 8.34K |
| 2026-07-28 | INR 241.95 | -3.68% | INR 254.00 | INR 255.95 | INR 237.90 | 25.55K |
| 2026-07-27 | INR 251.20 | +3.52% | INR 244.00 | INR 256.65 | INR 243.80 | 18.15K |
| 2026-07-24 | INR 242.65 | +0.27% | INR 241.00 | INR 243.00 | INR 236.35 | 8.32K |
| 2026-07-23 | INR 242.00 | -0.90% | INR 240.70 | INR 244.90 | INR 240.70 | 5.35K |
| 2026-07-22 | INR 244.20 | -0.91% | INR 249.00 | INR 249.00 | INR 243.00 | 3.66K |
| 2026-07-21 | INR 246.45 | -0.08% | INR 248.70 | INR 251.95 | INR 245.00 | 5.31K |
| 2026-07-20 | INR 246.65 | +0.20% | INR 247.35 | INR 249.90 | INR 245.00 | 4.24K |
| 2026-07-17 | INR 246.15 | -2.01% | INR 250.90 | INR 250.95 | INR 245.60 | 5.98K |
| 2026-07-16 | INR 251.20 | -0.34% | INR 253.15 | INR 253.40 | INR 249.00 | 6.82K |
| 2026-07-15 | INR 252.05 | +0.42% | INR 252.20 | INR 253.90 | INR 250.05 | 8.36K |
| 2026-07-14 | INR 251.00 | -0.99% | INR 253.50 | INR 255.30 | INR 248.10 | 9.82K |
| 2026-07-13 | INR 253.50 | -1.32% | INR 259.50 | INR 259.50 | INR 252.50 | 8.89K |
| 2026-07-10 | INR 256.90 | -0.04% | INR 262.40 | INR 262.40 | INR 255.10 | 5.98K |
| 2026-07-09 | INR 257.00 | +1.94% | INR 251.90 | INR 259.45 | INR 251.80 | 9.39K |
| 2026-07-08 | INR 252.10 | -2.72% | INR 258.00 | INR 259.95 | INR 250.60 | 7.81K |
| 2026-07-07 | INR 259.15 | -0.44% | INR 268.80 | INR 268.80 | INR 258.05 | 9.94K |
| 2026-07-06 | INR 260.30 | -1.38% | INR 262.40 | INR 269.00 | INR 258.00 | 17.87K |
| 2026-07-03 | INR 263.95 | +2.07% | INR 260.00 | INR 265.50 | INR 257.05 | 14.51K |
| 2026-07-02 | INR 258.60 | +1.69% | INR 255.50 | INR 259.90 | INR 253.55 | 8.60K |
| 2026-07-01 | INR 254.30 | +1.52% | INR 252.10 | INR 256.00 | INR 252.10 | 7.15K |
| 2026-06-30 | INR 250.50 | -1.28% | INR 254.00 | INR 259.50 | INR 250.00 | 24.01K |
| 2026-06-29 | INR 253.75 | -1.26% | INR 257.00 | INR 258.00 | INR 253.00 | 14.80K |
| 2026-06-26 | INR 257.00 | 0.00% | INR 257.00 | INR 257.00 | INR 257.00 | 0 |
| 2026-06-25 | INR 257.00 | -1.08% | INR 260.00 | INR 261.45 | INR 254.70 | 13.49K |
| 2026-06-24 | INR 259.80 | -0.76% | INR 261.80 | INR 268.65 | INR 256.35 | 29.76K |
| 2026-06-23 | INR 261.80 | +2.79% | INR 258.00 | INR 269.00 | INR 253.10 | 75.91K |
| 2026-06-22 | INR 254.70 | +0.32% | INR 255.20 | INR 257.05 | INR 253.00 | 6.59K |
| 2026-06-19 | INR 253.90 | -0.26% | INR 254.55 | INR 258.50 | INR 245.00 | 22.96K |
| 2026-06-18 | INR 254.55 | +0.61% | INR 253.00 | INR 260.00 | INR 251.30 | 12.51K |
| 2026-06-17 | INR 253.00 | +1.04% | INR 252.40 | INR 254.70 | INR 249.05 | 8.70K |
| 2026-06-16 | INR 250.40 | -0.67% | INR 256.00 | INR 256.00 | INR 247.30 | 6.97K |
| 2026-06-15 | INR 252.10 | +3.07% | INR 251.45 | INR 263.95 | INR 247.00 | 52.11K |
| 2026-06-12 | INR 244.60 | +2.47% | INR 239.45 | INR 248.00 | INR 236.00 | 17.81K |
| 2026-06-11 | INR 238.70 | -1.53% | INR 240.35 | INR 245.20 | INR 237.10 | 11.83K |
| 2026-06-10 | INR 242.40 | -1.72% | INR 246.65 | INR 251.60 | INR 240.90 | 11.77K |
| 2026-06-09 | INR 246.65 | +1.71% | INR 244.55 | INR 250.75 | INR 244.55 | 8.52K |
| 2026-06-08 | INR 242.50 | -2.84% | INR 249.60 | INR 249.60 | INR 240.00 | 24.63K |
| 2026-06-05 | INR 249.60 | +0.34% | INR 252.50 | INR 257.45 | INR 248.40 | 17.01K |
| 2026-06-04 | INR 248.75 | +0.14% | INR 248.40 | INR 255.85 | INR 246.00 | 34.76K |
| 2026-06-03 | INR 248.40 | -1.29% | INR 255.55 | INR 255.55 | INR 245.15 | 70.31K |
| 2026-06-02 | INR 251.65 | -0.32% | INR 248.50 | INR 260.40 | INR 248.45 | 72.99K |
| 2026-06-01 | INR 252.45 | -3.63% | INR 258.50 | INR 270.40 | INR 247.30 | 118.13K |
| 2026-05-29 | INR 261.95 | -0.81% | INR 264.10 | INR 271.95 | INR 261.20 | 86.68K |
| 2026-05-28 | INR 264.10 | 0.00% | INR 264.10 | INR 264.10 | INR 264.10 | 0 |
| 2026-05-27 | INR 264.10 | -1.58% | INR 268.35 | INR 279.25 | INR 260.10 | 114.44K |