Vinyl Chemicals (India) Limited (VINYLINDIA.NS) NSE

Currency In INR

VINYLINDIA.NS Historical Return

If you invested ₹1000 in Vinyl Chemicals (India) Limited (VINYLINDIA.NS) 10 years ago, it would be worth ₹4,610.1 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,625.44, while ₹1000 invested 1 year ago would be worth ₹862.19. This corresponds to total returns of 361.01%, 62.54%, -13.78%, respectively, with annualized returns of 16.5%, 10.2%, -13.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VINYLINDIA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	232.8	241.8	241.8	243.5	232.8	13,661
July 30, 2026	244.05	238.05	238.05	266.9	235	81,202
July 29, 2026	242.9	246.05	246.05	248	242	8,343
July 28, 2026	254	241.95	241.95	255.95	237.9	25,553
July 27, 2026	244	251.2	251.2	256.65	243.8	18,191
July 23, 2026	240.7	242	242	244.9	240.7	5,397
July 22, 2026	249	244.2	244.2	249	243	3,724
July 21, 2026	248.7	246.45	246.45	251.95	245	5,307
July 20, 2026	247.35	246.65	246.65	249.9	245	4,264
July 17, 2026	250.9	246.15	246.15	250.95	245.6	5,984
July 16, 2026	253.15	251.2	251.2	253.4	249	6,835
July 15, 2026	252.2	252.05	252.05	253.9	250.05	8,358
July 14, 2026	253.5	251	251	255.3	248.1	9,841
July 13, 2026	259.5	253.5	253.5	259.5	252.5	9,471
July 10, 2026	262.4	256.9	256.9	262.4	255.1	6,025
July 09, 2026	251.9	257	257	259.45	251.8	9,411
July 08, 2026	258	252.1	252.1	259.95	250.6	7,811
July 07, 2026	268.8	259.15	259.15	268.8	258.05	9,947
July 06, 2026	262.4	260.3	260.3	269	258	18,106
July 03, 2026	260	263.95	263.95	265.5	257.05	14,513
July 02, 2026	255.5	258.6	258.6	259.9	253.55	8,598
July 01, 2026	252.1	254.3	254.3	256	252.1	7,184
June 30, 2026	254	250.5	250.5	259.5	250	24,048
June 29, 2026	257	253.75	253.75	258	253	14,863
June 25, 2026	260	257	257	261.45	254.7	13,587
June 24, 2026	261.8	259.8	259.8	268.65	256.35	29,770
June 23, 2026	258	261.8	261.8	269	253.1	75,907
June 22, 2026	255.2	254.7	254.7	257.05	253	6,856
June 19, 2026	254.55	253.9	253.9	258.5	245	22,963
June 18, 2026	253	254.55	254.55	260	251.3	12,547
June 17, 2026	252.4	253	253	254.7	249.05	8,708
June 16, 2026	256	250.4	250.4	256	247.3	6,972
June 15, 2026	251.45	252.1	252.1	263.95	247	52,111
June 12, 2026	239.45	244.6	244.6	248	236	17,807
June 11, 2026	240.35	238.7	238.7	245.2	237.1	11,830
June 10, 2026	246.65	242.4	242.4	251.6	240.9	11,767
June 09, 2026	244.55	246.65	246.65	250.75	244.55	8,522
June 08, 2026	249.6	242.5	242.5	249.6	240	24,721
June 05, 2026	252.5	249.6	249.6	257.45	248.4	17,053
June 04, 2026	248.4	248.75	248.75	255.85	246	34,852
June 03, 2026	255.55	248.4	248.4	255.55	245.15	70,500
June 02, 2026	248.5	251.65	251.65	260.4	248.45	72,988
June 01, 2026	258.5	252.45	252.45	270.4	247.3	118,132
May 29, 2026	264.1	261.95	261.95	271.95	261.2	86,716
May 27, 2026	268.35	264.1	264.1	279.25	260.1	114,440
May 26, 2026	268.25	268.35	268.35	274	263.9	101,592
May 25, 2026	274.35	268.25	268.25	284.35	263.85	45,535
May 22, 2026	281	274.35	274.35	281	268.6	37,136
May 21, 2026	286	288.95	288.95	292.05	286	70,155
May 20, 2026	276	283.2	283.2	284.95	272	85,494
May 19, 2026	281	275	275	281	272	34,316
May 18, 2026	270	273.8	273.8	284.8	262.6	94,295
May 15, 2026	271	266.5	266.5	271	265	17,455
May 14, 2026	264.25	265.85	265.85	268.95	263.05	14,198
May 13, 2026	265	263.9	263.9	267.75	258.1	12,876
May 12, 2026	275	264.35	264.35	275	262.5	24,374
May 11, 2026	265	269.7	269.7	272	262.1	39,686
May 08, 2026	250	262.1	262.1	266	250	38,926
May 07, 2026	250.95	248.4	248.4	255.2	246.2	15,518
May 06, 2026	250	250	250	257.75	249.05	15,033