Advertisement
Vinyl Chemicals (India) Limited (VINYLINDIA.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 357.10 | 362.05 | 350.30 | 353.50 | 353.50 | 19,171 |
| Oct 24, 2024 | 368.65 | 368.65 | 355.05 | 356.85 | 356.85 | 19,005 |
| Oct 23, 2024 | 356.00 | 369.90 | 356.00 | 363.20 | 363.20 | 27,724 |
| Oct 22, 2024 | 385.60 | 385.60 | 364.75 | 366.85 | 366.85 | 52,645 |
| Oct 21, 2024 | 379.90 | 430.00 | 363.30 | 389.10 | 389.10 | 162,493 |
| Oct 18, 2024 | 374.85 | 378.40 | 368.05 | 376.65 | 376.65 | 11,897 |
| Oct 17, 2024 | 382.90 | 384.35 | 373.20 | 374.85 | 374.85 | 16,605 |
| Oct 16, 2024 | 381.05 | 386.00 | 378.60 | 380.90 | 380.90 | 14,308 |
| Oct 15, 2024 | 389.20 | 391.00 | 380.50 | 381.55 | 381.55 | 13,564 |
| Oct 14, 2024 | 386.35 | 392.00 | 383.25 | 389.10 | 389.10 | 12,295 |
| Oct 11, 2024 | 383.55 | 391.85 | 383.40 | 386.35 | 386.35 | 12,197 |
| Oct 10, 2024 | 388.00 | 394.00 | 380.20 | 384.60 | 384.60 | 18,078 |
| Oct 09, 2024 | 383.75 | 395.00 | 382.95 | 385.95 | 385.95 | 23,698 |
| Oct 08, 2024 | 374.60 | 385.00 | 363.95 | 381.80 | 381.80 | 28,245 |
| Oct 07, 2024 | 384.45 | 391.80 | 365.60 | 367.75 | 367.75 | 28,618 |
| Oct 04, 2024 | 390.00 | 394.00 | 382.25 | 385.60 | 385.60 | 18,229 |
| Oct 03, 2024 | 397.25 | 401.95 | 382.00 | 388.90 | 388.90 | 39,250 |
| Oct 01, 2024 | 402.00 | 408.45 | 402.00 | 403.15 | 403.15 | 10,430 |
| Sep 30, 2024 | 410.30 | 413.70 | 400.10 | 403.50 | 403.50 | 25,165 |
| Sep 27, 2024 | 408.20 | 416.40 | 405.55 | 407.65 | 407.65 | 18,890 |
| Sep 26, 2024 | 409.90 | 413.00 | 404.10 | 406.75 | 406.75 | 15,813 |
| Sep 25, 2024 | 408.90 | 414.90 | 407.30 | 409.15 | 409.15 | 15,122 |
| Sep 24, 2024 | 414.90 | 416.90 | 408.00 | 408.90 | 408.90 | 15,706 |
| Sep 23, 2024 | 415.00 | 417.20 | 410.75 | 414.90 | 414.90 | 33,122 |
| Sep 20, 2024 | 414.95 | 418.50 | 407.10 | 410.25 | 410.25 | 26,940 |
| Sep 19, 2024 | 423.70 | 425.00 | 408.35 | 413.90 | 413.90 | 48,056 |
| Sep 18, 2024 | 429.95 | 431.95 | 407.85 | 421.50 | 421.50 | 59,569 |
| Sep 17, 2024 | 431.45 | 444.20 | 425.25 | 427.95 | 427.95 | 109,463 |
| Sep 16, 2024 | 424.45 | 439.70 | 423.40 | 429.75 | 429.75 | 160,740 |
| Sep 13, 2024 | 421.10 | 437.90 | 420.15 | 424.45 | 424.45 | 217,905 |
| Sep 12, 2024 | 419.00 | 424.65 | 412.45 | 420.15 | 420.15 | 43,214 |
| Sep 11, 2024 | 412.90 | 419.70 | 408.00 | 415.75 | 415.75 | 59,109 |
| Sep 10, 2024 | 398.25 | 413.25 | 398.25 | 409.20 | 409.20 | 37,202 |
| Sep 09, 2024 | 404.70 | 404.70 | 392.50 | 398.25 | 398.25 | 20,058 |
| Sep 06, 2024 | 408.00 | 414.15 | 396.95 | 399.60 | 399.60 | 41,698 |
| Sep 05, 2024 | 405.05 | 416.35 | 405.05 | 409.40 | 409.40 | 24,975 |
| Sep 04, 2024 | 403.10 | 414.90 | 403.10 | 407.35 | 407.35 | 27,790 |
| Sep 03, 2024 | 415.00 | 415.00 | 402.05 | 405.00 | 405.00 | 38,972 |
| Sep 02, 2024 | 411.15 | 416.00 | 410.00 | 410.55 | 410.55 | 23,321 |
| Aug 30, 2024 | 415.80 | 420.45 | 410.50 | 411.15 | 411.15 | 27,916 |
| Aug 29, 2024 | 427.80 | 428.00 | 410.00 | 412.50 | 412.50 | 31,622 |
| Aug 28, 2024 | 431.50 | 432.00 | 421.10 | 423.00 | 423.00 | 30,488 |
| Aug 27, 2024 | 424.95 | 431.90 | 420.80 | 427.00 | 427.00 | 43,392 |
| Aug 26, 2024 | 432.00 | 434.00 | 417.95 | 420.50 | 420.50 | 49,613 |
| Aug 23, 2024 | 431.00 | 433.65 | 427.05 | 428.85 | 428.85 | 53,336 |
| Aug 22, 2024 | 422.00 | 439.80 | 417.60 | 430.75 | 430.75 | 212,307 |
| Aug 21, 2024 | 411.90 | 421.90 | 411.90 | 416.10 | 416.10 | 48,937 |
| Aug 20, 2024 | 417.80 | 425.00 | 413.85 | 415.70 | 415.70 | 54,875 |
| Aug 19, 2024 | 412.25 | 415.95 | 408.10 | 414.85 | 414.85 | 62,930 |
| Aug 16, 2024 | 374.40 | 423.00 | 373.55 | 408.25 | 408.25 | 221,207 |
| Aug 14, 2024 | 374.00 | 379.35 | 367.90 | 372.45 | 372.45 | 27,891 |
| Aug 13, 2024 | 388.90 | 388.90 | 370.00 | 373.70 | 373.70 | 25,807 |
| Aug 12, 2024 | 379.00 | 392.00 | 379.00 | 383.55 | 383.55 | 22,265 |
| Aug 09, 2024 | 388.30 | 391.70 | 384.00 | 385.20 | 385.20 | 21,883 |
| Aug 08, 2024 | 386.95 | 391.75 | 385.35 | 386.30 | 386.30 | 14,991 |
| Aug 07, 2024 | 384.35 | 391.65 | 384.35 | 386.00 | 386.00 | 15,456 |
| Aug 06, 2024 | 393.90 | 394.10 | 380.00 | 382.35 | 382.35 | 43,622 |
| Aug 05, 2024 | 396.90 | 410.00 | 380.35 | 386.35 | 386.35 | 116,051 |
| Aug 02, 2024 | 400.75 | 406.35 | 399.95 | 402.55 | 402.55 | 27,840 |
| Aug 01, 2024 | 405.85 | 413.00 | 405.70 | 407.40 | 407.40 | 27,848 |
| Jul 31, 2024 | 405.20 | 414.20 | 405.20 | 407.85 | 407.85 | 34,333 |
| Jul 30, 2024 | 405.05 | 412.00 | 405.05 | 407.70 | 407.70 | 19,493 |
| Jul 29, 2024 | 404.00 | 413.90 | 401.30 | 408.20 | 408.20 | 43,846 |
| Jul 26, 2024 | 398.25 | 409.40 | 397.20 | 399.50 | 399.50 | 48,526 |
| Jul 25, 2024 | 398.00 | 405.30 | 391.20 | 396.90 | 396.90 | 30,736 |
| Jul 24, 2024 | 395.00 | 403.00 | 394.25 | 399.35 | 399.35 | 25,168 |
| Jul 23, 2024 | 402.80 | 408.40 | 383.35 | 402.75 | 402.75 | 44,750 |
| Jul 22, 2024 | 398.90 | 404.90 | 390.00 | 396.85 | 396.85 | 29,318 |
| Jul 19, 2024 | 407.25 | 410.45 | 395.00 | 396.85 | 396.85 | 41,938 |
| Jul 18, 2024 | 417.75 | 417.75 | 402.40 | 404.45 | 404.45 | 44,787 |
| Jul 16, 2024 | 414.40 | 418.10 | 410.10 | 412.40 | 412.40 | 22,837 |
| Jul 15, 2024 | 414.10 | 423.50 | 412.25 | 413.30 | 413.30 | 41,842 |
| Jul 12, 2024 | 411.50 | 421.00 | 410.00 | 412.35 | 412.35 | 30,048 |
| Jul 11, 2024 | 416.25 | 421.00 | 410.00 | 411.50 | 411.50 | 38,004 |
| Jul 10, 2024 | 422.00 | 422.00 | 409.10 | 416.25 | 416.25 | 38,843 |
| Jul 09, 2024 | 420.00 | 429.80 | 416.45 | 418.50 | 418.50 | 40,481 |
| Jul 08, 2024 | 430.00 | 430.00 | 413.20 | 417.20 | 417.20 | 51,339 |
| Jul 05, 2024 | 420.00 | 441.65 | 417.05 | 427.25 | 427.25 | 125,252 |
| Jul 04, 2024 | 417.90 | 424.85 | 415.00 | 417.55 | 417.55 | 67,087 |
| Jul 03, 2024 | 410.20 | 424.00 | 410.20 | 412.50 | 412.50 | 79,626 |
| Jul 02, 2024 | 415.00 | 419.85 | 408.30 | 410.75 | 410.75 | 40,842 |
| Jul 01, 2024 | 405.05 | 418.15 | 405.05 | 411.40 | 411.40 | 40,701 |
| Jun 28, 2024 | 410.40 | 411.30 | 404.00 | 405.00 | 405.00 | 25,463 |
| Jun 27, 2024 | 412.00 | 419.95 | 407.95 | 409.40 | 409.40 | 34,143 |
| Jun 26, 2024 | 410.10 | 421.50 | 408.00 | 409.80 | 409.80 | 45,327 |
| Jun 25, 2024 | 423.05 | 426.95 | 407.00 | 409.50 | 409.50 | 59,755 |
| Jun 24, 2024 | 427.55 | 431.00 | 420.80 | 421.80 | 421.80 | 44,730 |
| Jun 21, 2024 | 425.05 | 437.70 | 425.05 | 427.35 | 427.35 | 155,013 |
| Jun 20, 2024 | 418.00 | 434.15 | 415.30 | 422.45 | 422.45 | 106,927 |
| Jun 19, 2024 | 416.00 | 424.50 | 415.00 | 417.50 | 417.50 | 67,977 |
| Jun 18, 2024 | 417.30 | 432.75 | 415.00 | 419.15 | 419.15 | 174,528 |
| Jun 14, 2024 | 403.40 | 424.60 | 396.15 | 414.05 | 414.05 | 258,165 |
| Jun 13, 2024 | 372.25 | 423.00 | 372.25 | 403.55 | 403.55 | 530,465 |
| Jun 12, 2024 | 370.80 | 375.00 | 369.15 | 371.70 | 371.70 | 23,717 |
| Jun 11, 2024 | 368.80 | 377.95 | 365.20 | 368.75 | 368.75 | 32,794 |
| Jun 10, 2024 | 368.00 | 380.00 | 362.55 | 368.80 | 368.80 | 51,421 |
| Jun 07, 2024 | 359.50 | 369.90 | 352.30 | 362.15 | 362.15 | 35,564 |
| Jun 06, 2024 | 349.60 | 359.75 | 349.60 | 356.55 | 356.55 | 23,191 |
| Jun 05, 2024 | 339.20 | 360.20 | 330.60 | 349.50 | 349.50 | 54,943 |
| Jun 04, 2024 | 349.90 | 350.40 | 321.45 | 328.30 | 328.30 | 53,773 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.