Stock listing
NSE:VINYLINDIA Vinyl Chemicals (India) Limited Share Price
Home listing (NSE) of Vinyl Chemicals (India) Limited
Follow Vinyl Chemicals (India) Limited into a list and get an email when it puts out news.
Share price · NSE:VINYLINDIA
₹200.06 INR -5.89 (-2.9%)
Close on Oct 23, 2026
- Day range
- ₹194.99 – ₹205.47 INROct 23, 2026
- Volume
- 9,458 sharesOct 23, 2026
- Market cap
- ₹3.67B INRAt the close on Oct 23, 2026 · price × 18.34M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:VINYLINDIA · Home | ₹200.06 INR | -5.89 (-2.9%) | 9,458 | ₹205.00 | ₹205.47 | ₹194.99 | ₹205.95 | Close on Oct 23, 2026 |
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · NSE:VINYLINDIA · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹200.06 | -5.89 | -2.9% | ₹205.00 | ₹205.47 | ₹194.99 | 9,458 | |
| ₹205.95 | +4.33 | +2.1% | ₹203.99 | ₹209.09 | ₹198.94 | 4,412 | |
| ₹201.62 | -6.22 | -3.0% | ₹208.68 | ₹212.00 | ₹200.24 | 6,824 | |
| ₹207.84 | +4.00 | +2.0% | ₹209.80 | ₹210.50 | ₹203.00 | 10,381 | |
| ₹203.84 | +1.06 | +0.5% | ₹206.00 | ₹212.00 | ₹201.01 | 8,942 | |
| ₹202.78 | -4.16 | -2.0% | ₹205.00 | ₹211.09 | ₹202.00 | 4,156 | |
| ₹206.94 | +6.38 | +3.2% | ₹199.56 | ₹209.01 | ₹199.00 | 9,797 | |
| ₹200.56 | -1.15 | -0.6% | ₹200.32 | ₹204.00 | ₹194.77 | 14,241 | |
| ₹201.71 | 0.00 | 0.0% | ₹201.71 | ₹201.71 | ₹201.71 | 6,635 | |
| ₹201.71 | -8.09 | -3.9% | ₹209.80 | ₹213.99 | ₹198.00 | 21,163 | |
| ₹209.80 | -5.73 | -2.7% | ₹216.60 | ₹216.60 | ₹207.62 | 6,717 | |
| ₹215.53 | +2.76 | +1.3% | ₹213.00 | ₹220.00 | ₹211.80 | 2,527 | |
| ₹212.77 | -1.38 | -0.6% | ₹211.00 | ₹217.78 | ₹211.00 | 10,361 | |
| ₹214.15 | -0.08 | 0.0% | ₹214.23 | ₹220.00 | ₹214.00 | 2,875 | |
| ₹214.23 | 0.00 | 0.0% | ₹214.23 | ₹214.23 | ₹214.23 | 0 | |
| ₹214.23 | -4.80 | -2.2% | ₹218.00 | ₹220.80 | ₹213.00 | 3,116 | |
| ₹219.03 | +4.35 | +2.0% | ₹218.45 | ₹222.00 | ₹215.00 | 3,507 | |
| ₹214.68 | -3.91 | -1.8% | ₹215.50 | ₹221.80 | ₹212.00 | 11,038 | |
| ₹218.59 | -1.26 | -0.6% | ₹219.85 | ₹222.00 | ₹215.55 | 8,544 | |
| ₹219.85 | -0.47 | -0.2% | ₹220.80 | ₹222.95 | ₹218.25 | 1,993 | |
| ₹220.32 | -1.22 | -0.6% | ₹221.54 | ₹224.20 | ₹218.10 | 7,702 | |
| ₹221.54 | +1.34 | +0.6% | ₹221.88 | ₹223.00 | ₹219.00 | 4,415 | |
| ₹220.20 | +3.51 | +1.6% | ₹219.00 | ₹222.72 | ₹219.00 | 3,368 | |
| ₹216.69 | -5.99 | -2.7% | ₹225.00 | ₹225.00 | ₹215.29 | 6,663 | |
| ₹222.68 | +8.51 | +4.0% | ₹218.70 | ₹226.00 | ₹214.10 | 6,877 | |
| ₹214.17 | -0.83 | -0.4% | ₹216.60 | ₹220.01 | ₹211.25 | 7,244 | |
| ₹215.00 | -3.59 | -1.6% | ₹219.00 | ₹220.17 | ₹213.28 | 4,098 | |
| ₹218.59 | -1.34 | -0.6% | ₹220.21 | ₹226.00 | ₹218.00 | 7,205 | |
| ₹219.93 | 0.00 | 0.0% | ₹219.93 | ₹219.93 | ₹219.93 | 0 | |
| ₹219.93 | -1.70 | -0.8% | ₹221.63 | ₹224.00 | ₹219.02 | 4,847 | |
| ₹221.63 | -0.99 | -0.4% | ₹222.90 | ₹225.89 | ₹220.11 | 4,739 | |
| ₹222.62 | -1.95 | -0.9% | ₹227.00 | ₹228.00 | ₹222.00 | 5,240 | |
| ₹224.57 | -7.81 | -3.4% | ₹231.00 | ₹231.50 | ₹221.00 | 7,437 | |
| ₹232.38 | 0.00 | 0.0% | ₹232.38 | ₹232.38 | ₹232.38 | 0 | |
| ₹232.38 | +4.44 | +1.9% | ₹227.94 | ₹234.00 | ₹224.00 | 10,241 | |
| ₹227.94 | +2.76 | +1.2% | ₹225.18 | ₹232.44 | ₹222.70 | 5,387 | |
| ₹225.18 | -5.03 | -2.2% | ₹226.00 | ₹229.88 | ₹225.00 | 5,548 | |
| ₹230.21 | -2.46 | -1.1% | ₹232.67 | ₹234.40 | ₹229.00 | 4,470 | |
| ₹232.67 | -1.58 | -0.7% | ₹236.30 | ₹236.99 | ₹232.01 | 5,214 | |
| ₹234.25 | -0.50 | -0.2% | ₹238.00 | ₹238.00 | ₹232.82 | 4,451 | |
| ₹234.75 | +0.22 | +0.1% | ₹236.00 | ₹237.98 | ₹234.00 | 4,908 | |
| ₹234.53 | -2.61 | -1.1% | ₹238.00 | ₹239.98 | ₹233.00 | 5,233 | |
| ₹237.14 | -1.68 | -0.7% | ₹241.00 | ₹241.00 | ₹235.21 | 5,965 | |
| ₹238.82 | +3.63 | +1.5% | ₹236.38 | ₹241.90 | ₹234.14 | 10,326 | |
| ₹235.19 | +0.41 | +0.2% | ₹235.00 | ₹238.00 | ₹233.48 | 4,771 | |
| ₹234.78 | -0.97 | -0.4% | ₹240.90 | ₹240.90 | ₹234.16 | 7,259 | |
| ₹235.75 | -3.98 | -1.7% | ₹235.05 | ₹241.33 | ₹234.00 | 8,054 | |
| ₹239.73 | +3.16 | +1.3% | ₹236.57 | ₹243.30 | ₹234.94 | 7,553 | |
| ₹236.57 | -2.07 | -0.9% | ₹240.00 | ₹242.81 | ₹235.05 | 5,503 | |
| ₹238.64 | -1.82 | -0.8% | ₹234.00 | ₹242.84 | ₹233.00 | 4,311 | |
| ₹240.46 | -2.66 | -1.1% | ₹243.12 | ₹246.00 | ₹240.00 | 6,060 | |
| ₹243.12 | +1.04 | +0.4% | ₹242.14 | ₹244.00 | ₹239.61 | 4,792 | |
| ₹242.08 | -2.44 | -1.0% | ₹243.89 | ₹245.38 | ₹241.21 | 9,501 | |
| ₹244.52 | +1.80 | +0.7% | ₹242.72 | ₹245.69 | ₹241.21 | 8,854 | |
| ₹242.72 | -1.66 | -0.7% | ₹249.90 | ₹249.90 | ₹241.80 | 9,936 | |
| ₹244.38 | +1.03 | +0.4% | ₹245.00 | ₹246.76 | ₹243.00 | 6,163 | |
| ₹243.35 | -4.26 | -1.7% | ₹249.24 | ₹249.24 | ₹242.10 | 8,248 | |
| ₹247.61 | +1.36 | +0.6% | ₹246.29 | ₹250.51 | ₹243.81 | 15,530 | |
| ₹246.25 | +4.45 | +1.8% | ₹241.80 | ₹247.00 | ₹241.80 | 12,773 | |
| ₹241.80 | +3.75 | +1.6% | ₹232.80 | ₹243.50 | ₹232.80 | 13,253 | |
| ₹238.05 | -8.00 | -3.3% | ₹244.05 | ₹266.90 | ₹235.00 | 81,202 | |
| ₹246.05 | +4.10 | +1.7% | ₹242.90 | ₹248.00 | ₹242.00 | 8,343 | |
| ₹241.95 | -9.25 | -3.7% | ₹254.00 | ₹255.95 | ₹237.90 | 25,553 | |
| ₹251.20 | +8.55 | +3.5% | ₹244.00 | ₹256.65 | ₹243.80 | 18,149 | |
| ₹242.65 | +0.65 | +0.3% | ₹241.00 | ₹243.00 | ₹236.35 | 8,317 | |
| ₹242.00 | -2.20 | -0.9% | ₹240.70 | ₹244.90 | ₹240.70 | 5,347 |
- Ticker
- NSE:VINYLINDIA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Apr 24, 2026
Vinyl Chemicals (India) March-Quarter Profit 46.5 Million Rupees
Latest news
Vinyl Chemicals (India) Limited on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 3 in the last 12 months · 3 in all · newest Apr 24, 2026 · oldest 2025
Where Vinyl Chemicals (India) Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:VINYLINDIA · Home listing · This page | NSE | India | INR |
| BSE:VINYLINDIA | BSE | India | INR |
Log in to ask 6ix AI your own questions about Vinyl Chemicals (India) Limited.