VINYLINDIA Historical Share Price Data

Vinyl Chemicals (I) Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	339.5	342	330.65	335.15	3327	13610648.2	19804	11.35	-4.35
21-Mar-2024	339	347.9	338	339.4	3438	15897914.35	26194	9.90	0.40
22-Mar-2024	342	354.45	340.1	344.25	5248	25910324.25	40142	14.35	2.25
26-Mar-2024	335.8	342.95	329.75	330.3	6189	31431230.05	66020	13.20	-5.50
27-Mar-2024	331.15	336.3	311.75	317.25	9721	40914845.75	78186	24.55	-13.90
28-Mar-2024	320	332.15	311.4	315.95	6534	38155028.35	62506	20.75	-4.05
01-Apr-2024	318.45	379.1	318.1	379.1	19243	126432705.45	98267	61.00	60.65
02-Apr-2024	389.95	395.5	377.1	381.25	18258	111457719.75	98526	18.40	-8.70
03-Apr-2024	381.25	423.9	379	405.55	23014	134071881.65	104069	44.90	24.30
04-Apr-2024	409.9	425	408	410.85	9175	54454937.65	54049	17.00	0.95
05-Apr-2024	409.9	418.25	404.5	409.75	6059	30312962.85	28866	13.75	-0.15
08-Apr-2024	413.75	417.7	400	406.55	1636	16496633.65	18127	17.70	-7.20
09-Apr-2024	409.1	409.5	382	387.65	3300	36429162.55	49637	27.50	-21.45
10-Apr-2024	388.95	400.95	388	392.7	1876	17642624.5	25012	12.95	3.75
12-Apr-2024	394	397.95	380.1	384.95	1532	12983402.85	17696	17.85	-9.05
15-Apr-2024	380.05	384.95	372	373.5	1758	14356707.55	38119	12.95	-6.55
16-Apr-2024	373.2	385.25	373.2	381.45	847	7673497.75	12488	12.05	8.25
18-Apr-2024	383.8	399	381.15	386.7	3866	18490231.95	16718	17.85	2.90
19-Apr-2024	384.4	384.9	375.75	381	2020	8615035.8	8926	9.15	-3.40

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.