VINYLINDIA.NSVINYLINDIA.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $225.00 | $228.17 | $216.90 | $226.71 | 17,565 |
| 1/9/2026 | $232.03 | $234.90 | $228.39 | $229.94 | 5,436 |
| 1/8/2026 | $239.80 | $239.81 | $231.63 | $232.03 | 7,006 |
| 1/7/2026 | $236.80 | $242.60 | $234.00 | $236.30 | 12,100 |
| 1/6/2026 | $238.44 | $239.68 | $235.00 | $236.80 | 8,252 |
| 1/5/2026 | $240.80 | $242.69 | $236.41 | $238.44 | 11,615 |
| 1/2/2026 | $239.34 | $243.00 | $239.00 | $240.80 | 5,830 |
| 1/1/2026 | $238.00 | $245.70 | $237.98 | $239.34 | 7,203 |
| 12/31/2025 | $235.06 | $244.98 | $235.06 | $242.70 | 5,899 |
| 12/30/2025 | $238.05 | $241.00 | $238.05 | $239.02 | 4,302 |
| 12/29/2025 | $239.74 | $243.34 | $238.00 | $239.19 | 6,079 |
| 12/26/2025 | $243.00 | $246.57 | $239.90 | $240.45 | 4,792 |
| 12/24/2025 | $243.05 | $246.90 | $243.00 | $243.37 | 4,369 |
| 12/23/2025 | $243.25 | $247.00 | $243.25 | $245.14 | 6,161 |
| 12/22/2025 | $249.00 | $249.90 | $239.90 | $243.24 | 10,054 |
| 12/19/2025 | $242.50 | $247.05 | $241.13 | $245.19 | 6,905 |
| 12/18/2025 | $243.00 | $245.00 | $237.16 | $239.66 | 9,286 |
| 12/17/2025 | $243.80 | $245.00 | $242.00 | $242.92 | 3,106 |
| 12/16/2025 | $242.95 | $248.24 | $241.90 | $243.13 | 3,501 |
| 12/15/2025 | $243.90 | $244.66 | $241.37 | $244.17 | 3,861 |
| 12/12/2025 | $241.70 | $243.60 | $236.90 | $239.43 | 8,921 |
| 12/11/2025 | $238.87 | $241.00 | $236.14 | $238.53 | 6,462 |
| 12/10/2025 | $248.00 | $248.00 | $236.02 | $237.04 | 3,979 |
| 12/9/2025 | $230.05 | $242.49 | $230.00 | $237.62 | 10,978 |
| 12/8/2025 | $240.01 | $242.27 | $230.33 | $233.77 | 9,261 |
| 12/5/2025 | $248.00 | $248.00 | $238.07 | $239.12 | 10,256 |
| 12/4/2025 | $241.70 | $249.60 | $241.70 | $246.94 | 7,411 |
| 12/3/2025 | $246.00 | $248.75 | $243.00 | $244.17 | 8,462 |
| 12/2/2025 | $247.00 | $248.01 | $242.68 | $244.52 | 8,462 |
| 12/1/2025 | $245.75 | $251.68 | $245.75 | $247.85 | 7,094 |
| 11/30/2025 | $245.75 | $251.68 | $245.75 | $247.85 | 4,719 |
| 11/28/2025 | $255.00 | $255.00 | $241.00 | $245.50 | 13,413 |
| 11/27/2025 | $255.35 | $256.40 | $253.50 | $254.50 | 13,413 |
| 11/26/2025 | $253.90 | $260.00 | $253.20 | $255.35 | 5,381 |
| 11/25/2025 | $248.55 | $255.00 | $248.10 | $250.45 | 5,352 |
| 11/24/2025 | $258.75 | $260.15 | $245.25 | $248.30 | 12,644 |
| 11/21/2025 | $262.00 | $264.00 | $255.00 | $256.25 | 7,700 |
| 11/19/2025 | $268.70 | $270.65 | $264.60 | $265.55 | 4,981 |
| 11/18/2025 | $270.85 | $270.85 | $265.00 | $266.50 | 6,990 |
| 11/17/2025 | $270.90 | $276.10 | $267.80 | $270.60 | 9,769 |
| 11/14/2025 | $265.35 | $272.70 | $261.35 | $270.90 | 7,513 |
| 11/13/2025 | $259.45 | $268.00 | $258.25 | $265.25 | 7,190 |
| 11/12/2025 | $262.60 | $265.00 | $257.00 | $259.45 | 8,502 |
| 11/11/2025 | $265.00 | $265.00 | $261.35 | $262.60 | 3,983 |
| 11/10/2025 | $265.60 | $268.70 | $261.00 | $263.25 | 6,028 |
| 11/7/2025 | $270.00 | $270.70 | $237.95 | $265.60 | 18,909 |
| 11/6/2025 | $279.00 | $279.00 | $266.80 | $269.05 | 8,218 |
| 11/4/2025 | $279.50 | $280.00 | $273.25 | $275.90 | 4,385 |
| 11/3/2025 | $276.70 | $279.95 | $276.00 | $276.50 | 7,590 |
| 10/31/2025 | $282.00 | $282.00 | $276.00 | $276.70 | 6,745 |
| 10/30/2025 | $279.25 | $282.00 | $279.00 | $280.80 | 5,656 |
| 10/29/2025 | $277.00 | $283.95 | $277.00 | $279.25 | 8,768 |
| 10/28/2025 | $280.25 | $283.35 | $272.95 | $279.30 | 18,541 |
| 10/27/2025 | $284.00 | $292.25 | $274.00 | $280.25 | 73,502 |
| 10/24/2025 | $283.00 | $283.00 | $280.15 | $282.10 | 8,376 |
| 10/23/2025 | $283.00 | $285.00 | $279.00 | $280.90 | 9,445 |
| 10/21/2025 | $283.20 | $283.20 | $275.10 | $280.00 | 2,210 |
| 10/20/2025 | $278.45 | $282.60 | $276.95 | $279.05 | 5,586 |
| 10/17/2025 | $277.40 | $282.40 | $275.00 | $278.45 | 8,335 |
| 10/16/2025 | $286.00 | $286.00 | $275.25 | $277.40 | 7,746 |
| 10/15/2025 | $276.80 | $282.00 | $276.80 | $280.90 | 4,597 |