Vadivarhe Speciality Chemicals Ltd. VSCL
NSE · India · Process Industries
INR 52.200.00 (0.00%)
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 20.40 | +4.62% | INR 20.45 | INR 20.45 | INR 20.40 | 6.00K |
| 2026-09-30 | INR 19.50 | 0.00% | INR 19.50 | INR 19.50 | INR 19.50 | 0 |
| 2026-09-29 | INR 19.50 | 0.00% | INR 19.50 | INR 19.50 | INR 19.50 | 0 |
| 2026-09-28 | INR 19.50 | -3.70% | INR 19.50 | INR 19.50 | INR 19.50 |
| 3.00K |
| 2026-09-25 | INR 20.25 | 0.00% | INR 20.25 | INR 20.25 | INR 20.25 | 0 |
| 2026-09-24 | INR 20.25 | 0.00% | INR 20.25 | INR 20.25 | INR 20.25 | 0 |
| 2026-09-23 | INR 20.25 | 0.00% | INR 20.25 | INR 20.25 | INR 20.25 | 0 |
| 2026-09-22 | INR 20.25 | -2.41% | INR 20.25 | INR 20.25 | INR 20.25 | 3.00K |
| 2026-09-21 | INR 20.75 | +4.80% | INR 19.20 | INR 20.75 | INR 19.20 | 9.00K |
| 2026-09-18 | INR 19.80 | 0.00% | INR 19.80 | INR 19.80 | INR 19.80 | 0 |
| 2026-09-17 | INR 19.80 | 0.00% | INR 19.80 | INR 19.80 | INR 19.80 | 0 |
| 2026-09-16 | INR 19.80 | 0.00% | INR 19.80 | INR 19.80 | INR 19.80 | 0 |
| 2026-09-15 | INR 19.80 | -7.91% | INR 20.85 | INR 20.85 | INR 19.80 | 6.00K |
| 2026-09-14 | INR 21.50 | 0.00% | INR 21.50 | INR 21.50 | INR 21.50 | 0 |
| 2026-09-11 | INR 21.50 | 0.00% | INR 21.50 | INR 21.50 | INR 21.50 | 0 |
| 2026-09-10 | INR 21.50 | +4.88% | INR 21.50 | INR 21.50 | INR 21.50 | 6.00K |
| 2026-09-09 | INR 20.50 | 0.00% | INR 20.50 | INR 20.50 | INR 20.50 | 0 |
| 2026-09-08 | INR 20.50 | -1.91% | INR 20.45 | INR 20.50 | INR 20.45 | 6.00K |
| 2026-09-07 | INR 20.90 | 0.00% | INR 20.90 | INR 20.90 | INR 20.90 | 0 |
| 2026-09-04 | INR 20.90 | -4.78% | INR 21.00 | INR 21.00 | INR 20.90 | 21.00K |
| 2026-09-03 | INR 21.95 | -4.98% | INR 21.95 | INR 21.95 | INR 21.95 | 3.00K |
| 2026-09-02 | INR 23.10 | 0.00% | INR 23.10 | INR 23.10 | INR 23.10 | 0 |
| 2026-09-01 | INR 23.10 | 0.00% | INR 23.10 | INR 23.10 | INR 23.10 | 0 |
| 2026-08-31 | INR 23.10 | 0.00% | INR 23.10 | INR 23.10 | INR 23.10 | 0 |
| 2026-08-28 | INR 23.10 | 0.00% | INR 23.10 | INR 23.10 | INR 23.10 | 0 |
| 2026-08-27 | INR 23.10 | +5.00% | INR 23.10 | INR 23.10 | INR 23.10 | 6.00K |
| 2026-08-26 | INR 22.00 | -3.08% | INR 22.00 | INR 22.00 | INR 22.00 | 3.00K |
| 2026-08-25 | INR 22.70 | 0.00% | INR 22.70 | INR 22.70 | INR 22.70 | 0 |
| 2026-08-24 | INR 22.70 | +4.85% | INR 22.70 | INR 22.70 | INR 21.00 | 12.00K |
| 2026-08-21 | INR 21.65 | +4.84% | INR 20.65 | INR 21.65 | INR 20.65 | 6.00K |
| 2026-08-20 | INR 20.65 | -4.62% | INR 21.00 | INR 21.00 | INR 20.65 | 6.00K |
| 2026-08-19 | INR 21.65 | -4.84% | INR 21.65 | INR 21.65 | INR 21.65 | 18.00K |
| 2026-08-18 | INR 22.75 | 0.00% | INR 22.75 | INR 22.75 | INR 22.75 | 0 |
| 2026-08-17 | INR 22.75 | -4.81% | INR 23.90 | INR 23.90 | INR 22.75 | 24.00K |
| 2026-08-14 | INR 23.90 | +4.82% | INR 23.85 | INR 23.90 | INR 23.85 | 9.00K |
| 2026-08-13 | INR 22.80 | +4.83% | INR 20.75 | INR 22.80 | INR 20.75 | 15.00K |
| 2026-08-12 | INR 21.75 | -4.81% | INR 21.75 | INR 22.95 | INR 21.75 | 12.00K |
| 2026-08-11 | INR 22.85 | -4.99% | INR 22.85 | INR 22.85 | INR 22.85 | 6.00K |
| 2026-08-10 | INR 24.05 | -4.94% | INR 25.00 | INR 25.00 | INR 24.05 | 6.00K |
| 2026-08-07 | INR 25.30 | 0.00% | INR 25.30 | INR 25.30 | INR 25.30 | 0 |
| 2026-08-06 | INR 25.30 | -4.89% | INR 25.30 | INR 25.30 | INR 25.30 | 3.00K |
| 2026-08-05 | INR 26.60 | 0.00% | INR 26.60 | INR 26.60 | INR 26.60 | 0 |
| 2026-08-04 | INR 26.60 | -5.00% | INR 26.65 | INR 26.65 | INR 26.60 | 9.00K |
| 2026-08-03 | INR 28.00 | -3.45% | INR 28.00 | INR 28.00 | INR 28.00 | 12.00K |
| 2026-07-31 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-30 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-29 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-28 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-27 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-24 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 3.00K |
| 2026-07-23 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-22 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-21 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-20 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-17 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-16 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-15 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-14 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-13 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-10 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-07-09 | INR 29.00 | -3.49% | INR 29.00 | INR 29.00 | INR 28.55 | 12.00K |
| 2026-07-08 | INR 30.05 | -4.60% | INR 30.25 | INR 30.25 | INR 30.05 | 6.00K |
| 2026-07-07 | INR 31.50 | 0.00% | INR 31.50 | INR 31.50 | INR 31.50 | 0 |
| 2026-07-06 | INR 31.50 | +4.65% | INR 31.50 | INR 31.60 | INR 31.50 | 15.00K |
| 2026-07-03 | INR 30.10 | +3.44% | INR 30.55 | INR 30.55 | INR 30.10 | 12.00K |
| 2026-07-02 | INR 29.10 | -3.96% | INR 30.30 | INR 31.80 | INR 29.00 | 24.00K |
| 2026-07-01 | INR 30.30 | 0.00% | INR 30.30 | INR 30.30 | INR 30.30 | 0 |
| 2026-06-30 | INR 30.30 | 0.00% | INR 30.30 | INR 30.30 | INR 30.30 | 0 |
| 2026-06-29 | INR 30.30 | +0.33% | INR 30.30 | INR 30.30 | INR 30.30 | 3.00K |
| 2026-06-26 | INR 30.20 | 0.00% | INR 30.20 | INR 30.20 | INR 30.20 | 0 |
| 2026-06-25 | INR 30.20 | +1.51% | INR 30.20 | INR 30.20 | INR 30.20 | 6.00K |
| 2026-06-24 | INR 29.75 | +4.94% | INR 29.75 | INR 29.75 | INR 29.75 | 6.00K |
| 2026-06-23 | INR 28.35 | 0.00% | INR 28.35 | INR 28.35 | INR 28.35 | 0 |
| 2026-06-22 | INR 28.35 | 0.00% | INR 28.35 | INR 28.35 | INR 28.35 | 0 |
| 2026-06-19 | INR 28.35 | 0.00% | INR 28.35 | INR 28.35 | INR 28.35 | 0 |
| 2026-06-18 | INR 28.35 | +5.00% | INR 28.35 | INR 28.35 | INR 28.35 | 6.00K |
| 2026-06-17 | INR 27.00 | 0.00% | INR 27.00 | INR 27.00 | INR 27.00 | 0 |
| 2026-06-16 | INR 27.00 | 0.00% | INR 27.00 | INR 27.00 | INR 27.00 | 0 |
| 2026-06-15 | INR 27.00 | 0.00% | INR 27.00 | INR 27.00 | INR 27.00 | 3.00K |
| 2026-06-12 | INR 27.00 | 0.00% | INR 27.00 | INR 27.00 | INR 27.00 | 0 |
| 2026-06-11 | INR 27.00 | +1.89% | INR 27.00 | INR 27.00 | INR 27.00 | 9.00K |
| 2026-06-10 | INR 26.50 | 0.00% | INR 26.50 | INR 26.50 | INR 26.50 | 0 |
| 2026-06-09 | INR 26.50 | 0.00% | INR 26.50 | INR 26.50 | INR 26.50 | 0 |
| 2026-06-08 | INR 26.50 | 0.00% | INR 26.50 | INR 26.50 | INR 26.50 | 0 |
| 2026-06-05 | INR 26.50 | +4.95% | INR 26.50 | INR 26.50 | INR 26.50 | 3.00K |
| 2026-06-04 | INR 25.25 | 0.00% | INR 25.25 | INR 25.25 | INR 25.25 | 0 |
| 2026-06-03 | INR 25.25 | 0.00% | INR 25.25 | INR 25.25 | INR 25.25 | 3.00K |
| 2026-06-02 | INR 25.25 | +4.99% | INR 25.25 | INR 25.25 | INR 25.25 | 3.00K |
| 2026-06-01 | INR 24.05 | +4.79% | INR 24.05 | INR 24.05 | INR 24.05 | 6.00K |
| 2026-05-29 | INR 22.95 | 0.00% | INR 22.95 | INR 22.95 | INR 22.95 | 0 |