Vinyl Chemicals (India) Ltd. Stock Price (Quote)
₹357.55
+0.700 (+0.196%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹350.00 | ₹415.00 | Friday, 10th May 2024 VINYLINDIA.NS stock ended at ₹357.55. This is 0.196% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.77% from a day low at ₹350.00 to a day high of ₹359.70. |
| 90 days | ₹311.40 | ₹427.00 | |
| 52 weeks | ₹311.40 | ₹545.95 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | ₹358.95 | ₹359.70 | ₹350.00 | ₹357.55 | 15 045 |
| May 09, 2024 | ₹373.25 | ₹373.25 | ₹354.00 | ₹356.85 | 20 888 |
| May 08, 2024 | ₹368.40 | ₹373.70 | ₹365.75 | ₹370.30 | 15 940 |
| May 07, 2024 | ₹378.30 | ₹382.45 | ₹364.65 | ₹368.40 | 28 688 |
| May 06, 2024 | ₹389.90 | ₹390.50 | ₹375.00 | ₹378.30 | 52 132 |
| May 03, 2024 | ₹395.95 | ₹415.00 | ₹383.60 | ₹387.65 | 299 483 |
| May 02, 2024 | ₹391.20 | ₹397.00 | ₹388.05 | ₹391.45 | 26 077 |
| May 01, 2024 | ₹388.45 | ₹388.45 | ₹388.45 | ₹388.45 | 0 |
| Apr 30, 2024 | ₹392.25 | ₹399.20 | ₹387.00 | ₹388.45 | 22 465 |
| Apr 29, 2024 | ₹389.20 | ₹399.95 | ₹387.65 | ₹391.40 | 49 301 |
| Apr 26, 2024 | ₹382.50 | ₹390.00 | ₹382.50 | ₹385.35 | 21 181 |
| Apr 25, 2024 | ₹384.95 | ₹387.45 | ₹380.85 | ₹382.40 | 23 645 |
| Apr 24, 2024 | ₹383.00 | ₹392.55 | ₹383.00 | ₹384.95 | 31 253 |
| Apr 23, 2024 | ₹381.25 | ₹390.00 | ₹381.20 | ₹384.05 | 24 401 |
| Apr 22, 2024 | ₹381.95 | ₹389.20 | ₹380.50 | ₹381.25 | 21 268 |
| Apr 19, 2024 | ₹384.40 | ₹384.90 | ₹375.75 | ₹381.00 | 22 573 |
| Apr 18, 2024 | ₹383.80 | ₹399.00 | ₹381.15 | ₹386.70 | 47 449 |
| Apr 16, 2024 | ₹373.20 | ₹385.25 | ₹373.20 | ₹381.45 | 20 194 |
| Apr 15, 2024 | ₹380.05 | ₹384.95 | ₹372.00 | ₹373.50 | 38 118 |
| Apr 12, 2024 | ₹394.00 | ₹397.95 | ₹380.10 | ₹384.95 | 33 187 |
| Apr 11, 2024 | ₹387.65 | ₹387.65 | ₹387.65 | ₹387.65 | 0 |
| Apr 10, 2024 | ₹388.95 | ₹400.95 | ₹388.00 | ₹392.70 | 44 219 |
| Apr 09, 2024 | ₹409.10 | ₹409.50 | ₹382.00 | ₹387.65 | 92 500 |
| Apr 08, 2024 | ₹413.75 | ₹417.70 | ₹400.00 | ₹406.55 | 39 974 |
| Apr 05, 2024 | ₹409.90 | ₹418.25 | ₹404.50 | ₹409.75 | 73 612 |
