Vinyl Chemicals (India) Limite Recent Share Price (NSE:VINYLINDIA)

NSE:VINYLINDIA - Vinyl Chemicals (India) Limite Vinyl Chemicals (India) Limite
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Apr 2009	INR	4.05	4.05	4.05	4.05	4.05	0.0 (0.0%)	0
17 Apr 2009	INR	4	4.2	3.8	4.05	4.05	+0.25 (+6.58%)	3,651
16 Apr 2009	INR	4	4.3	3.8	3.8	3.8	-0.25 (-6.17%)	3,460
15 Apr 2009	INR	4	4.2	3.9	4.05	4.05	+0.05 (+1.25%)	10,083
13 Apr 2009	INR	4.4	4.4	3.95	4	4	0.0 (0.0%)	3,109
9 Apr 2009	INR	3.8	4.5	3.4	4	4	+0.25 (+6.67%)	17,596
8 Apr 2009	INR	3.4	3.95	3.35	3.75	3.75	+0.3 (+8.70%)	3,091
6 Apr 2009	INR	3.5	3.6	2.85	3.45	3.45	+0.25 (+7.81%)	11,430
2 Apr 2009	INR	2.75	3.4	2.75	3.2	3.2	+0.3 (+10.34%)	5,446
1 Apr 2009	INR	2.9	2.9	2.9	2.9	2.9	0.0 (0.0%)	0
31 Mar 2009	INR	2.7	2.9	2.7	2.9	2.9	0.0 (0.0%)	1,330
30 Mar 2009	INR	2.9	2.9	2.7	2.9	2.9	-0.05 (-1.69%)	9,543
27 Mar 2009	INR	2.55	3.2	2.2	2.95	2.95	+0.3 (+11.32%)	15,439
26 Mar 2009	INR	2.9	2.9	2.65	2.65	2.65	-0.25 (-8.62%)	6,755
25 Mar 2009	INR	2.75	2.95	2.75	2.9	2.9	-0.05 (-1.69%)	5,072
24 Mar 2009	INR	3	3.1	2.7	2.95	2.95	+0.1 (+3.51%)	2,640
23 Mar 2009	INR	2.75	3	2.7	2.85	2.85	-0.2 (-6.56%)	2,500
20 Mar 2009	INR	2.85	3.05	2.85	3.05	3.05	0.0 (0.0%)	240
19 Mar 2009	INR	2.6	3.15	2.6	3.05	3.05	+0.05 (+1.67%)	1,042
18 Mar 2009	INR	2.65	3.05	2.65	3	3	+0.45 (+17.65%)	9,950
17 Mar 2009	INR	2.6	2.85	2.55	2.55	2.55	-0.05 (-1.92%)	2,113
16 Mar 2009	INR	2.6	2.95	2.4	2.6	2.6	-0.1 (-3.70%)	1,417
13 Mar 2009	INR	2.75	2.8	2.6	2.7	2.7	+0.1 (+3.85%)	1,801
12 Mar 2009	INR	2.6	2.6	2.5	2.6	2.6	+0.05 (+1.96%)	2,000
9 Mar 2009	INR	2.6	2.95	2.55	2.55	2.55	-0.3 (-10.53%)	2,727
6 Mar 2009	INR	2.85	2.85	2.85	2.85	2.85	0.0 (0.0%)	100
5 Mar 2009	INR	2.9	2.9	2.85	2.85	2.85	-0.1 (-3.39%)	1,150
4 Mar 2009	INR	3	3.15	2.9	2.95	2.95	-0.2 (-6.35%)	7,485
3 Mar 2009	INR	3.15	3.25	2.8	3.15	3.15	0.0 (0.0%)	9,414
2 Mar 2009	INR	3.05	3.2	3.05	3.15	3.15	-0.05 (-1.56%)	4,058