Vinyl Chemicals (India) Ltd. Recent Share Price (BSE:524129)

BSE:524129 - Vinyl Chemicals (India) Ltd. Vinyl Chemicals (India) Ltd.
Sector: Consumer Discretionary, Industry: Distributors

Add Alert

Yahoo Finance (Live Price) | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Jul 2013	INR	10.45	10.45	10.45	10.45	10.45	0.0 (0.0%)	0
30 Jul 2013	INR	10.5	10.5	10.45	10.45	10.45	-0.1 (-0.95%)	1,271
29 Jul 2013	INR	10.5	10.55	10.45	10.55	10.55	+0.1 (+0.96%)	1,884
26 Jul 2013	INR	10.5	10.5	10.45	10.45	10.45	-0.05 (-0.48%)	1,451
25 Jul 2013	INR	10.8	10.8	10	10.5	10.5	+0.5 (+5%)	449
24 Jul 2013	INR	10.5	10.5	10	10	10	-0.5 (-4.76%)	2,452
23 Jul 2013	INR	10.51	10.51	10.01	10.5	10.5	-0.1 (-0.94%)	642
22 Jul 2013	INR	11	11	10.6	10.6	10.6	-0.4 (-3.64%)	700
19 Jul 2013	INR	10.9	11	10.9	11	11	+0.45 (+4.27%)	3,153
18 Jul 2013	INR	11	11	10.55	10.55	10.55	-0.35 (-3.21%)	1,500
17 Jul 2013	INR	10.85	10.9	10.83	10.9	10.9	-0.1 (-0.91%)	889
16 Jul 2013	INR	10.12	11.5	10.12	11	11	+0.84 (+8.27%)	1,106
15 Jul 2013	INR	10.05	10.8	10.05	10.16	10.16	-1.34 (-11.65%)	3,850
12 Jul 2013	INR	10.6	11.5	10.5	11.5	11.5	+0.25 (+2.22%)	3,501
11 Jul 2013	INR	11.75	11.75	11.25	11.25	11.25	+0.2 (+1.81%)	1,302
10 Jul 2013	INR	11	11.05	11	11.05	11.05	-0.35 (-3.07%)	697
9 Jul 2013	INR	11.9	11.9	11.4	11.4	11.4	0.0 (0.0%)	2,577
8 Jul 2013	INR	11.06	11.4	11.06	11.4	11.4	-0.2 (-1.72%)	3,200
5 Jul 2013	INR	11.16	11.6	11.16	11.6	11.6	+0.52 (+4.69%)	2,850
4 Jul 2013	INR	11	11.39	11	11.08	11.08	+0.53 (+5.02%)	5,110
3 Jul 2013	INR	11	11.05	10.55	10.55	10.55	-0.45 (-4.09%)	2,885
2 Jul 2013	INR	10.8	11	10.8	11	11	0.0 (0.0%)	1,897
1 Jul 2013	INR	10.62	11	10.62	11	11	0.0 (0.0%)	499
28 Jun 2013	INR	10.8	11	10.55	11	11	0.0 (0.0%)	5,087
27 Jun 2013	INR	11.2	11.2	10.25	11	11	-0.2 (-1.79%)	2,541
26 Jun 2013	INR	10.55	11.2	10.55	11.2	11.2	+0.2 (+1.82%)	839
25 Jun 2013	INR	10.9	11.5	10.9	11	11	0.0 (0.0%)	1,434
24 Jun 2013	INR	11	11	11	11	11	0.0 (0.0%)	200
21 Jun 2013	INR	11	11	11	11	11	-0.5 (-4.35%)	200
20 Jun 2013	INR	11.45	11.5	11	11.5	11.5	+0.5 (+4.55%)	2,299

See Xignite Response |