NSE - Delayed Quote INR

Vinyl Chemicals (India) Limited (VINYLINDIA.NS)

Compare
353.50 -3.35 (-0.94%)
At close: October 25 at 3:29 PM GMT+5:30
Currency in INR
Download
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 9, 2024 383.75 395.00 382.95 385.95 385.95 23,698
Oct 8, 2024 374.60 385.00 363.95 381.80 381.80 28,245
Oct 7, 2024 384.45 391.80 365.60 367.75 367.75 28,618
Oct 4, 2024 390.00 394.00 382.25 385.60 385.60 18,229
Oct 3, 2024 397.25 401.95 382.00 388.90 388.90 39,250
Oct 1, 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 9, 2024 404.70 404.70 392.50 398.25 398.25 20,058
Sep 6, 2024 408.00 414.15 396.95 399.60 399.60 41,698
Sep 5, 2024 405.05 416.35 405.05 409.40 409.40 24,975
Sep 4, 2024 403.10 414.90 403.10 407.35 407.35 27,790
Sep 3, 2024 415.00 415.00 402.05 405.00 405.00 38,972
Sep 2, 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 9, 2024 388.30 391.70 384.00 385.20 385.20 21,883
Aug 8, 2024 386.95 391.75 385.35 386.30 386.30 14,991
Aug 7, 2024 384.35 391.65 384.35 386.00 386.00 15,456
Aug 6, 2024 393.90 394.10 380.00 382.35 382.35 43,622
Aug 5, 2024 396.90 410.00 380.35 386.35 386.35 116,051
Aug 2, 2024 400.75 406.35 399.95 402.55 402.55 27,840
Aug 1, 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 6.75 Dividend
Jul 24, 2024 395.00 403.00 394.25 399.35 399.35 25,168
Jul 23, 2024 402.80 408.40 383.35 402.75 396.00 44,750
Jul 22, 2024 398.90 404.90 390.00 396.85 390.20 29,318
Jul 19, 2024 407.25 410.45 395.00 396.85 390.20 41,938
Jul 18, 2024 417.75 417.75 402.40 404.45 397.67 44,787
Jul 16, 2024 414.40 418.10 410.10 412.40 405.49 22,837
Jul 15, 2024 414.10 423.50 412.25 413.30 406.37 41,842
Jul 12, 2024 411.50 421.00 410.00 412.35 405.44 30,048
Jul 11, 2024 416.25 421.00 410.00 411.50 404.60 38,004
Jul 10, 2024 422.00 422.00 409.10 416.25 409.27 38,843
Jul 9, 2024 420.00 429.80 416.45 418.50 411.49 40,481
Jul 8, 2024 430.00 430.00 413.20 417.20 410.21 51,339
Jul 5, 2024 420.00 441.65 417.05 427.25 420.09 125,252
Jul 4, 2024 417.90 424.85 415.00 417.55 410.55 67,087
Jul 3, 2024 410.20 424.00 410.20 412.50 405.59 79,626
Jul 2, 2024 415.00 419.85 408.30 410.75 403.87 40,842
Jul 1, 2024 405.05 418.15 405.05 411.40 404.51 40,701
Jun 28, 2024 410.40 411.30 404.00 405.00 398.21 25,463
Jun 27, 2024 412.00 419.95 407.95 409.40 402.54 34,143
Jun 26, 2024 410.10 421.50 408.00 409.80 402.93 45,327
Jun 25, 2024 423.05 426.95 407.00 409.50 402.64 59,755
Jun 24, 2024 427.55 431.00 420.80 421.80 414.73 44,730
Jun 21, 2024 425.05 437.70 425.05 427.35 420.19 155,013
Jun 20, 2024 418.00 434.15 415.30 422.45 415.37 106,927
Jun 19, 2024 416.00 424.50 415.00 417.50 410.50 67,977
Jun 18, 2024 417.30 432.75 415.00 419.15 412.13 174,528
Jun 14, 2024 403.40 424.60 396.15 414.05 407.11 258,165
Jun 13, 2024 372.25 423.00 372.25 403.55 396.79 530,465
Jun 12, 2024 370.80 375.00 369.15 371.70 365.47 23,717
Jun 11, 2024 368.80 377.95 365.20 368.75 362.57 32,794
Jun 10, 2024 368.00 380.00 362.55 368.80 362.62 51,421
Jun 7, 2024 359.50 369.90 352.30 362.15 356.08 35,564
Jun 6, 2024 349.60 359.75 349.60 356.55 350.57 23,191
Jun 5, 2024 339.20 360.20 330.60 349.50 343.64 54,943
Jun 4, 2024 349.90 350.40 321.45 328.30 322.80 53,773
Jun 3, 2024 358.00 358.00 346.50 349.75 343.89 23,893
May 31, 2024 350.25 354.00 345.10 348.70 342.86 13,450
May 30, 2024 353.60 359.45 347.85 349.05 343.20 15,039
May 29, 2024 353.00 357.00 350.05 353.60 347.67 14,008
May 28, 2024 360.60 360.60 350.00 353.60 347.67 21,196
May 27, 2024 362.85 362.85 354.30 357.40 351.41 33,519
May 24, 2024 361.80 365.65 355.00 358.25 352.25 32,062
May 23, 2024 365.80 365.80 355.00 357.80 351.80 36,561
May 22, 2024 365.95 366.00 358.05 362.10 356.03 17,268
May 21, 2024 371.90 371.90 362.10 364.95 358.83 19,985
May 17, 2024 369.70 369.70 365.00 365.75 359.62 12,876
May 16, 2024 371.00 372.85 364.60 365.60 359.47 21,697
May 15, 2024 368.00 372.00 366.20 367.70 361.54 11,409
May 14, 2024 361.45 377.35 359.00 366.10 359.96 42,479
May 13, 2024 362.80 362.80 351.00 358.30 352.29 13,501
May 10, 2024 358.95 359.70 350.00 357.55 351.56 15,045
May 9, 2024 373.25 373.25 354.00 356.85 350.87 20,899
May 8, 2024 368.40 373.70 365.75 370.30 364.09 16,177
May 7, 2024 378.30 382.45 364.65 368.40 362.23 29,116
May 6, 2024 389.90 390.50 375.00 378.30 371.96 52,432
May 3, 2024 395.95 415.00 383.60 387.65 381.15 299,607
May 2, 2024 391.20 397.00 388.05 391.45 384.89 26,188
Apr 30, 2024 392.25 399.20 387.00 388.45 381.94 22,474
Apr 29, 2024 389.20 399.95 387.65 391.40 384.84 49,301
Apr 26, 2024 382.50 390.00 382.50 385.35 378.89 22,081
Apr 25, 2024 384.95 387.45 380.85 382.40 375.99 23,670
Apr 24, 2024 383.00 392.55 383.00 384.95 378.50 31,278
Apr 23, 2024 381.25 390.00 381.20 384.05 377.61 24,401
Apr 22, 2024 381.95 389.20 380.50 381.25 374.86 21,268
Apr 19, 2024 384.40 384.90 375.75 381.00 374.61 22,610
Apr 18, 2024 383.80 399.00 381.15 386.70 380.22 47,451
Apr 16, 2024 373.20 385.25 373.20 381.45 375.06 20,194
Apr 15, 2024 380.05 384.95 372.00 373.50 367.24 38,119
Apr 12, 2024 394.00 397.95 380.10 384.95 378.50 33,400
Apr 10, 2024 388.95 400.95 388.00 392.70 386.12 44,720
Apr 9, 2024 409.10 409.50 382.00 387.65 381.15 93,106
Apr 8, 2024 413.75 417.70 400.00 406.55 399.74 40,474
Apr 5, 2024 409.90 418.25 404.50 409.75 402.88 73,727
Apr 4, 2024 409.90 425.00 408.00 410.85 403.96 131,356
Apr 3, 2024 381.25 423.90 379.00 405.55 398.75 330,315
Apr 2, 2024 389.95 395.50 377.10 381.25 374.86 289,232
Apr 1, 2024 318.45 379.10 318.10 379.10 372.75 353,297
Mar 28, 2024 320.00 332.15 311.40 315.95 310.65 118,097
Mar 27, 2024 331.15 336.30 311.75 317.25 311.93 125,780
Mar 26, 2024 335.80 342.95 329.75 330.30 324.76 94,370
Mar 22, 2024 342.00 354.45 340.10 344.25 338.48 74,674
Mar 21, 2024 339.00 347.90 338.00 339.40 333.71 46,514
Mar 20, 2024 339.50 342.00 330.65 335.15 329.53 40,486
Mar 19, 2024 343.50 346.00 334.35 337.00 331.35 41,449
Mar 18, 2024 338.00 346.30 337.80 341.95 336.22 39,442
Mar 15, 2024 336.10 352.20 336.05 337.75 332.09 49,170
Mar 14, 2024 330.50 352.20 330.50 337.70 332.04 51,759
Mar 13, 2024 352.00 354.95 325.15 332.10 326.53 75,501
Mar 12, 2024 361.80 369.15 350.00 351.20 345.31 55,526
Mar 11, 2024 369.30 372.15 360.00 361.80 355.74 47,333
Mar 7, 2024 374.00 378.20 364.60 369.30 363.11 75,539
Mar 6, 2024 378.20 382.50 362.00 369.35 363.16 65,700
Mar 5, 2024 380.60 387.90 378.50 380.85 374.47 27,769
Mar 4, 2024 385.55 391.10 381.15 383.40 376.97 32,650
Mar 1, 2024 389.70 394.00 386.05 387.80 381.30 27,441
Feb 29, 2024 391.00 398.05 384.05 386.20 379.73 33,208
Feb 28, 2024 394.95 395.75 385.90 388.85 382.33 28,332
Feb 27, 2024 398.20 401.70 391.50 392.40 385.82 30,423
Feb 26, 2024 395.10 404.00 391.50 395.60 388.97 36,064
Feb 23, 2024 391.00 403.00 391.00 397.70 391.03 36,587
Feb 22, 2024 399.95 404.10 391.75 394.70 388.08 25,356
Feb 21, 2024 399.95 402.75 392.50 394.80 388.18 29,460
Feb 20, 2024 402.35 404.95 397.00 398.30 391.62 24,166
Feb 19, 2024 400.00 410.95 389.00 396.60 389.95 50,233
Feb 16, 2024 398.30 403.10 395.55 399.70 393.00 29,038
Feb 15, 2024 399.40 407.20 397.50 398.30 391.62 22,028
Feb 14, 2024 380.75 407.00 380.75 395.30 388.67 40,582
Feb 13, 2024 392.45 399.40 381.45 392.50 385.92 39,192
Feb 12, 2024 417.00 427.00 383.35 391.70 385.14 79,144
Feb 9, 2024 415.10 421.70 406.80 411.90 405.00 37,049
Feb 8, 2024 430.00 430.00 416.25 418.15 411.14 32,808
Feb 7, 2024 419.35 426.95 418.10 422.15 415.07 36,881
Feb 6, 2024 421.95 429.00 415.80 419.35 412.32 41,646
Feb 5, 2024 429.10 432.45 420.00 421.90 414.83 46,056
Feb 2, 2024 435.00 436.45 426.75 427.90 420.73 29,745
Feb 1, 2024 433.10 437.90 430.50 431.50 424.27 28,021
Jan 31, 2024 439.30 439.30 433.10 434.25 426.97 27,116
Jan 30, 2024 437.20 444.40 431.70 434.20 426.92 32,414
Jan 29, 2024 429.00 452.00 429.00 435.65 428.35 55,980
Jan 25, 2024 428.75 437.40 421.25 427.20 420.04 40,821
Jan 24, 2024 431.00 438.30 428.50 431.70 424.46 27,908
Jan 23, 2024 448.00 454.00 430.00 431.50 424.27 60,748
Jan 19, 2024 435.05 452.30 435.05 441.10 433.71 45,027
Jan 18, 2024 443.00 451.00 421.10 434.85 427.56 80,580
Jan 17, 2024 452.00 459.00 442.70 446.30 438.82 48,359
Jan 16, 2024 455.50 460.00 450.00 451.70 444.13 49,920
Jan 15, 2024 457.60 470.70 453.00 455.20 447.57 74,915
Jan 12, 2024 472.00 472.00 455.60 457.20 449.54 53,807
Jan 11, 2024 458.10 468.00 453.05 456.40 448.75 55,335
Jan 10, 2024 461.50 467.45 450.00 454.50 446.88 60,855
Jan 9, 2024 471.60 478.00 463.00 464.95 457.16 120,426
Jan 8, 2024 462.90 475.00 455.00 467.70 459.86 143,587
Jan 5, 2024 458.90 474.00 452.00 457.85 450.18 146,228
Jan 4, 2024 461.55 463.80 452.50 455.60 447.96 50,554
Jan 3, 2024 451.05 471.00 451.00 459.20 451.50 78,536
Jan 2, 2024 457.15 458.05 448.65 451.60 444.03 42,820
Jan 1, 2024 457.30 464.70 453.05 455.70 448.06 41,356
Dec 29, 2023 455.25 463.10 450.80 455.20 447.57 38,000
Dec 28, 2023 459.85 466.70 451.10 455.05 447.42 127,636
Dec 27, 2023 461.00 475.00 456.75 459.85 452.14 70,823
Dec 26, 2023 469.40 470.85 455.75 460.10 452.39 37,045
Dec 22, 2023 459.10 474.90 449.15 462.85 455.09 86,963
Dec 21, 2023 443.65 458.00 438.00 455.75 448.11 62,139
Dec 20, 2023 471.55 479.30 436.65 440.90 433.51 161,984
Dec 19, 2023 468.10 486.45 458.20 468.05 460.21 224,433
Dec 18, 2023 465.00 476.00 459.00 468.10 460.25 157,971
Dec 15, 2023 437.10 477.00 436.35 464.90 457.11 600,357
Dec 14, 2023 438.90 438.90 430.10 432.40 425.15 38,170
Dec 13, 2023 438.80 440.00 430.00 432.40 425.15 25,434
Dec 12, 2023 437.55 445.50 435.00 436.60 429.28 38,530
Dec 11, 2023 443.60 447.70 435.00 436.95 429.63 35,285
Dec 8, 2023 451.60 453.90 437.00 442.30 434.89 43,006
Dec 7, 2023 443.95 461.70 437.65 448.15 440.64 126,696
Dec 6, 2023 415.00 468.15 415.00 444.75 437.30 583,786
Dec 5, 2023 418.00 421.45 412.40 414.45 407.50 25,703
Dec 4, 2023 419.20 424.00 415.30 417.30 410.31 30,099
Dec 1, 2023 411.00 422.85 410.00 413.25 406.32 28,240
Nov 30, 2023 408.00 429.20 403.55 409.75 402.88 47,834
Nov 29, 2023 416.75 421.45 398.40 409.45 402.59 39,887
Nov 28, 2023 418.00 419.40 410.25 412.35 405.44 26,414
Nov 24, 2023 416.90 420.00 415.20 416.80 409.81 14,285
Nov 23, 2023 416.00 421.20 415.00 416.50 409.52 18,464
Nov 22, 2023 413.60 417.95 411.05 412.65 405.73 10,281
Nov 21, 2023 423.00 425.70 412.40 413.60 406.67 26,697
Nov 20, 2023 423.05 429.80 418.55 421.80 414.73 15,263
Nov 17, 2023 413.00 439.00 412.10 425.35 418.22 112,922
Nov 16, 2023 412.10 415.15 410.50 412.10 405.19 23,112
Nov 15, 2023 415.00 418.95 411.45 412.35 405.44 17,887
Nov 13, 2023 414.95 416.00 406.05 414.70 407.75 26,728
Nov 10, 2023 409.95 411.05 405.30 409.40 402.54 10,829
Nov 9, 2023 416.00 417.90 404.90 406.80 399.98 27,826
Nov 8, 2023 415.00 418.65 414.50 415.10 408.14 14,764
Nov 7, 2023 412.20 417.00 411.35 412.90 405.98 14,993
Nov 6, 2023 410.05 418.60 408.10 412.10 405.19 29,380
Nov 3, 2023 421.00 427.80 380.90 407.80 400.97 116,692
Nov 2, 2023 420.70 424.25 415.55 418.55 411.54 19,082
Nov 1, 2023 420.00 425.60 415.50 416.40 409.42 12,131
Oct 31, 2023 419.00 429.75 416.65 420.40 413.35 38,668
Oct 30, 2023 425.00 425.00 416.10 417.80 410.80 12,361
Oct 27, 2023 406.00 426.00 405.05 420.00 412.96 28,529
Oct 26, 2023 402.10 408.20 390.25 406.45 399.64 30,225
Oct 25, 2023 427.35 427.35 389.65 406.45 399.64 73,216

Related Tickers