Price Data Selection & Download
Vinyl Chemicals Share Price All Time Records & Statistics (Sep 2025 - May 2026)
170 daily OHLCV records on NSE from Sept. 2025 to May 2026. Compare with Vinyl Chemicals value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
₹325.00
September 08, 2025
NSE Exchange
Share Price All Time Low
₹161.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
172,362
April 16, 2026 • ₹280.23
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
VINYLINDIA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹268.35 | ₹279.25 | ₹260.10 | ₹264.10 | 114,440 |
| 2026-05-26 | ₹268.25 | ₹274.00 | ₹263.90 | ₹268.35 | 101,537 |
| 2026-05-25 | ₹274.35 | ₹284.35 | ₹263.85 | ₹268.25 | 45,535 |
| 2026-05-22 | ₹281.00 | ₹281.00 | ₹268.60 | ₹274.35 | 36,777 |
| 2026-05-21 | ₹279.05 | ₹284.95 | ₹279.05 | ₹281.95 | 70,155 |
| 2026-05-20 | ₹276.00 | ₹284.95 | ₹272.00 | ₹283.20 | 85,494 |
| 2026-05-19 | ₹281.00 | ₹281.00 | ₹272.00 | ₹275.00 | 34,316 |
| 2026-05-18 | ₹270.00 | ₹284.80 | ₹262.60 | ₹273.80 | 94,290 |
| 2026-05-15 | ₹271.00 | ₹271.00 | ₹265.00 | ₹266.50 | 17,315 |
| 2026-05-14 | ₹264.25 | ₹268.95 | ₹263.05 | ₹265.85 | 13,901 |
| 2026-05-13 | ₹265.00 | ₹267.75 | ₹258.10 | ₹263.90 | 12,814 |
| 2026-05-12 | ₹275.00 | ₹275.00 | ₹262.50 | ₹264.35 | 24,279 |
| 2026-05-11 | ₹265.00 | ₹272.00 | ₹262.10 | ₹269.70 | 39,587 |
| 2026-05-08 | ₹250.00 | ₹266.00 | ₹250.00 | ₹262.10 | 38,455 |
| 2026-05-07 | ₹250.95 | ₹255.20 | ₹246.20 | ₹248.40 | 15,377 |
| 2026-05-06 | ₹250.00 | ₹257.75 | ₹249.05 | ₹250.00 | 14,476 |
| 2026-05-05 | ₹260.95 | ₹260.95 | ₹248.00 | ₹249.30 | 12,833 |
| 2026-05-04 | ₹254.00 | ₹264.90 | ₹254.00 | ₹258.20 | 6,300 |
| 2026-04-30 | ₹263.73 | ₹263.82 | ₹255.00 | ₹256.24 | 7,550 |
| 2026-04-29 | ₹264.00 | ₹267.20 | ₹261.01 | ₹263.73 | 9,564 |
| 2026-04-28 | ₹258.00 | ₹268.00 | ₹258.00 | ₹263.98 | 12,589 |
| 2026-04-27 | ₹245.10 | ₹266.01 | ₹245.10 | ₹257.94 | 30,751 |
| 2026-04-24 | ₹275.40 | ₹275.40 | ₹243.79 | ₹247.04 | 60,460 |
| 2026-04-23 | ₹271.00 | ₹275.50 | ₹269.01 | ₹270.87 | 11,659 |
| 2026-04-22 | ₹268.20 | ₹277.90 | ₹268.20 | ₹271.93 | 20,976 |
| 2026-04-21 | ₹269.00 | ₹278.20 | ₹269.00 | ₹271.68 | 19,760 |
| 2026-04-20 | ₹278.02 | ₹281.97 | ₹269.00 | ₹273.19 | 40,924 |
| 2026-04-17 | ₹276.20 | ₹283.00 | ₹276.10 | ₹281.59 | 37,414 |
| 2026-04-16 | ₹289.00 | ₹293.70 | ₹274.00 | ₹280.23 | 172,362 |
| 2026-04-15 | ₹225.00 | ₹266.28 | ₹220.21 | ₹266.28 | 142,453 |
| 2026-04-13 | ₹224.98 | ₹224.98 | ₹217.60 | ₹221.90 | 7,972 |
| 2026-04-10 | ₹224.00 | ₹232.00 | ₹223.06 | ₹225.42 | 17,849 |
| 2026-04-09 | ₹221.36 | ₹227.60 | ₹218.00 | ₹225.09 | 17,678 |
| 2026-04-08 | ₹221.80 | ₹226.50 | ₹212.00 | ₹221.36 | 39,539 |
| 2026-04-07 | ₹191.50 | ₹212.83 | ₹191.50 | ₹207.82 | 62,550 |
| 2026-04-06 | ₹194.99 | ₹194.99 | ₹190.00 | ₹191.81 | 11,375 |
| 2026-04-02 | ₹182.10 | ₹193.50 | ₹180.17 | ₹189.86 | 18,297 |
| 2026-04-01 | ₹166.58 | ₹197.00 | ₹166.58 | ₹186.59 | 54,131 |
| 2026-03-30 | ₹179.19 | ₹180.35 | ₹161.00 | ₹164.98 | 38,355 |
| 2026-03-27 | ₹189.00 | ₹189.01 | ₹176.00 | ₹179.19 | 31,800 |
| 2026-03-25 | ₹187.17 | ₹195.47 | ₹187.17 | ₹189.92 | 25,279 |
| 2026-03-24 | ₹185.00 | ₹190.70 | ₹182.08 | ₹187.17 | 22,014 |
| 2026-03-23 | ₹190.00 | ₹191.00 | ₹180.10 | ₹181.67 | 20,916 |
| 2026-03-20 | ₹188.00 | ₹194.40 | ₹187.86 | ₹193.12 | 13,941 |
| 2026-03-19 | ₹190.25 | ₹194.75 | ₹189.20 | ₹190.35 | 13,245 |
| 2026-03-18 | ₹192.95 | ₹196.39 | ₹192.83 | ₹194.13 | 13,040 |
| 2026-03-17 | ₹188.20 | ₹196.00 | ₹187.95 | ₹190.94 | 23,251 |
| 2026-03-16 | ₹191.70 | ₹191.70 | ₹185.01 | ₹186.68 | 18,661 |
| 2026-03-13 | ₹195.00 | ₹199.36 | ₹191.00 | ₹191.62 | 12,714 |
| 2026-03-12 | ₹199.71 | ₹201.00 | ₹196.51 | ₹199.46 | 10,200 |
| 2026-03-11 | ₹201.74 | ₹204.49 | ₹199.00 | ₹199.71 | 13,296 |
| 2026-03-10 | ₹203.00 | ₹203.51 | ₹200.13 | ₹201.74 | 14,347 |
| 2026-03-09 | ₹200.00 | ₹204.97 | ₹198.10 | ₹199.54 | 14,905 |
| 2026-03-06 | ₹205.89 | ₹207.40 | ₹201.10 | ₹206.02 | 11,821 |
| 2026-03-05 | ₹206.00 | ₹206.01 | ₹202.10 | ₹203.17 | 7,759 |
| 2026-03-04 | ₹201.00 | ₹206.78 | ₹199.99 | ₹204.86 | 13,687 |
| 2026-03-02 | ₹209.89 | ₹209.90 | ₹203.18 | ₹204.81 | 14,570 |
| 2026-02-27 | ₹214.17 | ₹214.97 | ₹208.04 | ₹209.89 | 9,009 |
| 2026-02-26 | ₹212.26 | ₹214.60 | ₹212.05 | ₹214.01 | 5,766 |
| 2026-02-25 | ₹215.25 | ₹217.89 | ₹210.00 | ₹212.02 | 10,697 |
| 2026-02-24 | ₹215.83 | ₹216.88 | ₹213.00 | ₹214.80 | 6,777 |
| 2026-02-23 | ₹221.00 | ₹223.63 | ₹215.00 | ₹215.83 | 5,870 |
| 2026-02-20 | ₹213.10 | ₹222.80 | ₹213.10 | ₹221.90 | 9,507 |
| 2026-02-19 | ₹220.00 | ₹223.43 | ₹217.50 | ₹217.92 | 3,802 |
| 2026-02-18 | ₹221.00 | ₹224.11 | ₹220.10 | ₹221.43 | 7,397 |
| 2026-02-17 | ₹221.00 | ₹225.44 | ₹218.72 | ₹220.96 | 8,026 |
| 2026-02-16 | ₹220.90 | ₹226.40 | ₹218.00 | ₹223.27 | 12,214 |
| 2026-02-13 | ₹221.00 | ₹225.00 | ₹220.00 | ₹220.90 | 5,595 |
| 2026-02-12 | ₹225.50 | ₹228.00 | ₹223.22 | ₹224.89 | 7,356 |
| 2026-02-11 | ₹226.14 | ₹228.49 | ₹224.15 | ₹225.50 | 6,679 |
| 2026-02-10 | ₹228.32 | ₹233.46 | ₹223.45 | ₹226.14 | 11,979 |
| 2026-02-09 | ₹216.25 | ₹232.90 | ₹216.25 | ₹228.32 | 20,513 |
| 2026-02-06 | ₹218.25 | ₹222.00 | ₹212.80 | ₹215.23 | 13,456 |
| 2026-02-05 | ₹216.10 | ₹221.99 | ₹214.00 | ₹215.91 | 12,284 |
| 2026-02-04 | ₹215.00 | ₹221.00 | ₹212.99 | ₹219.69 | 19,271 |
| 2026-02-03 | ₹233.70 | ₹233.70 | ₹216.50 | ₹217.63 | 7,062 |
| 2026-02-02 | ₹215.00 | ₹215.72 | ₹210.03 | ₹213.06 | 4,501 |
| 2026-02-01 | ₹215.98 | ₹218.94 | ₹211.86 | ₹215.11 | 5,749 |
| 2026-01-30 | ₹210.00 | ₹216.00 | ₹210.00 | ₹215.88 | 6,999 |
| 2026-01-29 | ₹215.00 | ₹217.99 | ₹212.00 | ₹213.20 | 9,242 |
| 2026-01-28 | ₹215.00 | ₹218.19 | ₹214.97 | ₹215.74 | 10,209 |
| 2026-01-27 | ₹208.50 | ₹215.00 | ₹206.68 | ₹212.33 | 9,312 |
| 2026-01-23 | ₹210.03 | ₹218.00 | ₹208.00 | ₹208.85 | 8,602 |
| 2026-01-22 | ₹211.11 | ₹215.96 | ₹211.11 | ₹213.23 | 4,981 |
| 2026-01-21 | ₹210.05 | ₹215.99 | ₹210.00 | ₹211.11 | 12,064 |
| 2026-01-20 | ₹218.51 | ₹224.00 | ₹210.00 | ₹212.33 | 16,772 |
| 2026-01-19 | ₹224.17 | ₹229.10 | ₹216.01 | ₹218.50 | 13,449 |
| 2026-01-16 | ₹228.75 | ₹232.00 | ₹219.60 | ₹221.50 | 16,160 |
| 2026-01-14 | ₹223.20 | ₹231.79 | ₹217.50 | ₹228.75 | 6,209 |
| 2026-01-13 | ₹226.71 | ₹232.59 | ₹226.71 | ₹227.83 | 4,446 |
| 2026-01-12 | ₹225.00 | ₹228.17 | ₹216.90 | ₹226.71 | 17,539 |
| 2026-01-09 | ₹232.03 | ₹234.90 | ₹228.39 | ₹229.94 | 5,432 |
| 2026-01-08 | ₹239.80 | ₹239.81 | ₹231.63 | ₹232.03 | 7,002 |
| 2026-01-07 | ₹236.80 | ₹242.60 | ₹234.00 | ₹236.30 | 12,100 |
| 2026-01-06 | ₹238.44 | ₹239.68 | ₹235.00 | ₹236.80 | 8,231 |
| 2026-01-05 | ₹240.80 | ₹242.69 | ₹236.41 | ₹238.44 | 11,559 |
| 2026-01-02 | ₹239.34 | ₹243.00 | ₹239.00 | ₹240.80 | 5,829 |
| 2026-01-01 | ₹238.00 | ₹245.70 | ₹237.98 | ₹239.34 | 7,200 |
Vinyl Chemicals Share Price Performance Analysis (Sep 2025 - May 2026)
VINYLINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.35%
₹239.34 → ₹264.10
Year to Date
Price Volatility
12.65%
Low Volatility
Year to Date
Average Daily Volume
23,412
Year to Date Average
NSE Exchange
Vinyl Chemicals Share Price History – Frequently Asked Questions
Common questions about VINYLINDIA historical data and records. Explore VINYLINDIA fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Vinyl Chemicals (VINYLINDIA)?
The all-time high share price of Vinyl Chemicals was ₹325.0 recorded on September 08, 2025 on the NSE exchange.
What is the all-time low share price of Vinyl Chemicals (VINYLINDIA)?
The all-time low share price of Vinyl Chemicals was ₹161.0 recorded on March 30, 2026 on the NSE exchange.
How can I download VINYLINDIA historical share price data?
You can download Vinyl Chemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VINYLINDIA shares?
The highest trading volume day for Vinyl Chemicals was 172,362 shares traded on April 16, 2026 on the NSE exchange, with share price at ₹280.23.