Vital Chemtech Ltd. VITAL
NSE · India · Process Industries
INR 53.46-0.44 (-0.82%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 53.46 | -0.82% | INR 53.90 | INR 53.90 | INR 51.35 | 1.98K |
| 2026-09-30 | INR 53.90 | +2.04% | INR 51.80 | INR 53.90 | INR 51.80 | 9.30K |
| 2026-09-29 | INR 52.82 | -2.29% | INR 53.50 | INR 53.90 | INR 51.50 | 5.57K |
| 2026-09-28 | INR 54.06 | +2.00% | INR 53.50 | INR 55.62 | INR 53.50 |
| 4.50K |
| 2026-09-25 | INR 53.00 | -2.52% | INR 56.94 | INR 56.94 | INR 52.00 | 9.18K |
| 2026-09-24 | INR 54.37 | -2.32% | INR 55.67 | INR 57.33 | INR 53.60 | 6.13K |
| 2026-09-23 | INR 55.66 | +4.98% | INR 55.49 | INR 55.67 | INR 53.09 | 13.39K |
| 2026-09-22 | INR 53.02 | -3.42% | INR 56.90 | INR 56.90 | INR 53.00 | 510 |
| 2026-09-21 | INR 54.90 | -0.90% | INR 56.95 | INR 56.95 | INR 53.21 | 3.02K |
| 2026-09-18 | INR 55.40 | +0.38% | INR 57.25 | INR 57.25 | INR 55.40 | 4.77K |
| 2026-09-17 | INR 55.19 | +4.74% | INR 52.69 | INR 55.29 | INR 52.00 | 2.74K |
| 2026-09-16 | INR 52.69 | -1.99% | INR 53.76 | INR 53.96 | INR 52.00 | 562 |
| 2026-09-15 | INR 53.76 | -3.40% | INR 55.65 | INR 55.65 | INR 52.87 | 6.75K |
| 2026-09-11 | INR 55.65 | -0.55% | INR 55.99 | INR 55.99 | INR 54.06 | 2.69K |
| 2026-09-10 | INR 55.96 | +0.90% | INR 56.99 | INR 57.99 | INR 52.69 | 24.03K |
| 2026-09-09 | INR 55.46 | +0.11% | INR 57.60 | INR 57.60 | INR 54.20 | 1.75K |
| 2026-09-08 | INR 55.40 | -2.10% | INR 55.11 | INR 59.00 | INR 55.10 | 69.68K |
| 2026-09-07 | INR 56.59 | +1.56% | INR 57.00 | INR 58.00 | INR 54.10 | 4.14K |
| 2026-09-04 | INR 55.72 | +2.26% | INR 54.00 | INR 56.00 | INR 53.55 | 15.66K |
| 2026-09-03 | INR 54.49 | -0.02% | INR 55.95 | INR 55.95 | INR 51.78 | 49.65K |
| 2026-09-02 | INR 54.50 | -0.46% | INR 52.50 | INR 54.75 | INR 52.50 | 206 |
| 2026-09-01 | INR 54.75 | +3.19% | INR 54.99 | INR 55.00 | INR 51.05 | 16.55K |
| 2026-08-31 | INR 53.06 | -4.36% | INR 55.99 | INR 55.99 | INR 53.02 | 5.68K |
| 2026-08-28 | INR 55.48 | +0.96% | INR 54.90 | INR 55.99 | INR 53.00 | 3.15K |
| 2026-08-27 | INR 54.95 | +1.78% | INR 51.99 | INR 54.99 | INR 51.52 | 12.10K |
| 2026-08-26 | INR 53.99 | +3.19% | INR 54.00 | INR 54.93 | INR 50.00 | 4.83K |
| 2026-08-25 | INR 52.32 | -2.71% | INR 56.45 | INR 56.45 | INR 51.55 | 2.61K |
| 2026-08-24 | INR 53.78 | +5.00% | INR 53.40 | INR 53.78 | INR 49.15 | 11.88K |
| 2026-08-21 | INR 51.22 | -2.12% | INR 52.49 | INR 54.90 | INR 50.41 | 28.11K |
| 2026-08-20 | INR 52.33 | +4.60% | INR 50.03 | INR 52.52 | INR 48.10 | 10.42K |
| 2026-08-19 | INR 50.03 | -2.53% | INR 51.33 | INR 52.38 | INR 48.81 | 4.75K |
| 2026-08-18 | INR 51.33 | -4.94% | INR 52.15 | INR 53.48 | INR 51.30 | 13.48K |
| 2026-08-17 | INR 54.00 | -0.92% | INR 57.19 | INR 57.19 | INR 51.78 | 15.08K |
| 2026-08-14 | INR 54.50 | +1.77% | INR 54.50 | INR 54.60 | INR 54.50 | 6.00K |
| 2026-08-13 | INR 53.55 | +2.00% | INR 53.55 | INR 53.55 | INR 52.50 | 9.01K |
| 2026-08-12 | INR 52.50 | +0.06% | INR 52.50 | INR 52.50 | INR 52.47 | 1.55K |
| 2026-08-11 | INR 52.47 | +1.98% | INR 52.47 | INR 52.47 | INR 52.21 | 12.47K |
| 2026-08-10 | INR 51.45 | +1.98% | INR 51.45 | INR 51.45 | INR 51.00 | 9.88K |
| 2026-08-07 | INR 50.45 | +1.92% | INR 50.45 | INR 50.49 | INR 50.30 | 4.57K |
| 2026-08-06 | INR 49.50 | +0.30% | INR 49.50 | INR 50.33 | INR 49.50 | 1.04K |
| 2026-08-05 | INR 49.35 | -0.06% | INR 49.35 | INR 49.35 | INR 48.40 | 1.38K |
| 2026-08-04 | INR 49.38 | +1.98% | INR 49.38 | INR 49.38 | INR 48.66 | 2.20K |
| 2026-08-03 | INR 48.42 | +1.98% | INR 48.42 | INR 48.42 | INR 47.48 | 110 |
| 2026-07-31 | INR 47.48 | +2.00% | INR 47.48 | INR 47.48 | INR 45.90 | 187 |
| 2026-07-30 | INR 46.55 | +1.20% | INR 46.55 | INR 46.85 | INR 46.55 | 1.20K |
| 2026-07-29 | INR 46.00 | 0.00% | INR 46.00 | INR 46.00 | INR 46.00 | 1.70K |
| 2026-07-28 | INR 46.00 | 0.00% | INR 46.00 | INR 46.00 | INR 46.00 | 1.86K |
| 2026-07-27 | INR 46.00 | -1.71% | INR 46.00 | INR 47.70 | INR 46.00 | 2.98K |
| 2026-07-24 | INR 46.80 | -1.37% | INR 46.80 | INR 47.00 | INR 46.80 | 6.01K |
| 2026-07-23 | INR 47.45 | -0.73% | INR 47.45 | INR 47.50 | INR 47.45 | 1.72K |
| 2026-07-22 | INR 47.80 | -1.99% | INR 47.80 | INR 47.80 | INR 47.80 | 274 |
| 2026-07-21 | INR 48.77 | -1.99% | INR 48.77 | INR 49.50 | INR 48.77 | 1.21K |
| 2026-07-20 | INR 49.76 | -1.99% | INR 49.76 | INR 50.00 | INR 49.76 | 500 |
| 2026-07-17 | INR 50.77 | -1.99% | INR 50.77 | INR 50.77 | INR 50.77 | 122 |
| 2026-07-16 | INR 51.80 | -1.99% | INR 51.80 | INR 51.80 | INR 51.80 | 1.43K |
| 2026-07-15 | INR 52.85 | 0.00% | INR 52.85 | INR 52.85 | INR 52.85 | 0 |
| 2026-07-14 | INR 52.85 | -1.98% | INR 52.85 | INR 52.85 | INR 52.85 | 50 |
| 2026-07-13 | INR 53.92 | -1.96% | INR 53.92 | INR 54.98 | INR 53.92 | 803 |
| 2026-07-10 | INR 55.00 | -1.79% | INR 58.79 | INR 58.79 | INR 53.20 | 3.98K |
| 2026-07-09 | INR 56.00 | +3.70% | INR 56.70 | INR 56.70 | INR 56.00 | 3.67K |
| 2026-07-08 | INR 54.00 | +2.74% | INR 55.18 | INR 55.18 | INR 54.00 | 7.48K |
| 2026-07-07 | INR 52.56 | +4.99% | INR 52.35 | INR 52.56 | INR 52.35 | 2.94K |
| 2026-07-06 | INR 50.06 | +4.99% | INR 47.91 | INR 50.06 | INR 47.91 | 4.34K |
| 2026-07-03 | INR 47.68 | +1.02% | INR 47.20 | INR 49.37 | INR 47.20 | 3.95K |
| 2026-07-02 | INR 47.20 | -4.61% | INR 49.27 | INR 49.27 | INR 47.01 | 5.61K |
| 2026-07-01 | INR 49.48 | -4.59% | INR 53.98 | INR 53.98 | INR 49.27 | 8.32K |
| 2026-06-30 | INR 51.86 | -1.78% | INR 51.78 | INR 51.99 | INR 51.78 | 300 |
| 2026-06-29 | INR 52.80 | -1.03% | INR 54.48 | INR 54.48 | INR 50.75 | 1.44K |
| 2026-06-26 | INR 53.35 | 0.00% | INR 53.35 | INR 53.35 | INR 53.35 | 0 |
| 2026-06-25 | INR 53.35 | +1.35% | INR 51.50 | INR 54.90 | INR 51.50 | 1.99K |
| 2026-06-24 | INR 52.64 | +1.68% | INR 52.81 | INR 52.85 | INR 50.40 | 1.07K |
| 2026-06-23 | INR 51.77 | -2.41% | INR 55.05 | INR 55.05 | INR 50.55 | 3.47K |
| 2026-06-22 | INR 53.05 | -2.46% | INR 57.00 | INR 57.00 | INR 52.45 | 18.69K |
| 2026-06-19 | INR 54.39 | +1.06% | INR 54.39 | INR 54.39 | INR 53.50 | 2.44K |
| 2026-06-18 | INR 53.82 | +2.53% | INR 52.00 | INR 53.88 | INR 52.00 | 1.74K |
| 2026-06-17 | INR 52.49 | -2.78% | INR 54.39 | INR 54.39 | INR 52.00 | 16.78K |
| 2026-06-16 | INR 53.99 | +3.37% | INR 54.00 | INR 54.51 | INR 50.15 | 2.44K |
| 2026-06-15 | INR 52.23 | -3.26% | INR 54.99 | INR 54.99 | INR 51.50 | 1.94K |
| 2026-06-12 | INR 53.99 | -1.30% | INR 55.99 | INR 55.99 | INR 52.20 | 2.27K |
| 2026-06-11 | INR 54.70 | +0.68% | INR 52.00 | INR 54.99 | INR 52.00 | 2.27K |
| 2026-06-10 | INR 54.33 | -3.16% | INR 54.90 | INR 57.90 | INR 53.30 | 4.87K |
| 2026-06-09 | INR 56.10 | +2.02% | INR 57.50 | INR 57.50 | INR 54.90 | 659 |
| 2026-06-08 | INR 54.99 | -2.24% | INR 56.00 | INR 58.40 | INR 54.00 | 4.09K |
| 2026-06-05 | INR 56.25 | +2.05% | INR 56.40 | INR 56.40 | INR 54.90 | 294 |
| 2026-06-04 | INR 55.12 | +4.99% | INR 54.99 | INR 55.12 | INR 50.02 | 3.95K |
| 2026-06-03 | INR 52.50 | +4.94% | INR 50.46 | INR 52.53 | INR 50.46 | 5.83K |
| 2026-06-02 | INR 50.03 | -3.73% | INR 49.87 | INR 51.78 | INR 49.38 | 2.74K |
| 2026-06-01 | INR 51.97 | -4.99% | INR 52.50 | INR 53.90 | INR 51.97 | 16.76K |
| 2026-05-29 | INR 54.70 | +0.37% | INR 54.87 | INR 54.87 | INR 53.10 | 1.48K |
| 2026-05-28 | INR 54.50 | 0.00% | INR 54.50 | INR 54.50 | INR 54.50 | 0 |