Vinyl Chemicals (I) Share Price History

Vinyl Chemicals

CMP as on 21-Sep-21 15:29

₹ 218.00
-2.55 -1.16%

Open

₹ 220.60

Turnover (lac)

₹ 377

Prev. Close

₹ 220.55

Day's Vol (shares)

₹ 1,73,102

Day's Range (₹)

₹ 211.10
₹ 222.95

CMP as on21-Sep-21 15:46

₹ 216.95
-3.85 -1.74%

Open

₹ 217.00

Turnover (lac)

₹ 34

Prev. Close

₹ 220.80

Day's Vol (shares)

₹ 73,814

Day's Range

₹ 211.05
₹ 222.50

Vinyl Chemicals (I) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Sep-2021 220 228 219 221 4,176 27.50 40,366 9.10 1.05
17-Sep-2021 227 229 219 221 4,884 30.70 66,729 10.20 -6.20
16-Sep-2021 230 231 226 227 4,906 31.50 48,464 4.50 -3.10
15-Sep-2021 233 234 228 229 7,356 39.70 57,717 5.30 -3.40
14-Sep-2021 229 235 228 232 9,677 65.60 83,346 6.70 2.45
13-Sep-2021 222 231 222 227 7,477 45 54,666 8.50 5
09-Sep-2021 226 229 223 225 5,550 35.30 46,511 6 -0.90
08-Sep-2021 222 228 222 225 3,276 20.50 44,510 6.30 3
07-Sep-2021 226 233 220 224 9,946 73.30 75,789 13.30 -2
06-Sep-2021 228 234 221 223 5,571 41.30 79,175 12.90 -5.50
03-Sep-2021 234 235 225 228 4,233 32 64,200 10.30 -5.60
02-Sep-2021 225 238 223 233 9,499 83.10 123,777 14.80 7.65
01-Sep-2021 235 240 213 223 13,976 127 196,411 26.80 -12
31-Aug-2021 234 244 233 237 14,406 149 205,022 11.60 2.85
30-Aug-2021 222 235 217 233 14,908 150 227,472 18.10 11
27-Aug-2021 211 226 202 221 35,105 270 330,955 23.30 10.90
26-Aug-2021 197 211 195 209 20,182 128 192,827 16.40 11.60
25-Aug-2021 187 199 185 195 16,124 113 141,920 13.80 8.45
24-Aug-2021 176 184 172 182 2,927 21.90 66,177 12.90 5.80
23-Aug-2021 194 194 175 176 4,883 35.50 111,639 18.80 -18
Open ZERO Brokerage Demat Account