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

263.90

-0.45(-0.17%)

Updated at May 13 03:29PM

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 ₹5,682.6 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,960.04, while ₹1000 invested 1 year ago would be worth ₹880.25. This corresponds to total returns of 468.26%, 96%, -11.97%, respectively, with annualized returns of 18.97%, 14.4%, -11.97%.

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
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
May 05, 2026	260.95	249.3	249.3	260.95	248	12,838
May 04, 2026	254	258.2	258.2	264.9	254	6,328
April 30, 2026	263.73	256.24	256.24	263.82	255	7,550
April 29, 2026	264	263.73	263.73	267.2	261.01	9,564
April 28, 2026	258	263.98	263.98	268	258	12,697
April 27, 2026	245.1	257.94	257.94	266.01	245.1	30,751
April 24, 2026	275.4	247.04	247.04	275.4	243.79	60,600
April 23, 2026	271	270.87	270.87	275.5	269.01	11,670
April 22, 2026	268.2	271.93	271.93	277.9	268.2	20,977
April 21, 2026	269	271.68	271.68	278.2	269	19,833
April 20, 2026	278.02	273.19	273.19	281.97	269	40,914
April 17, 2026	276.2	281.59	281.59	283	276.1	37,443
April 16, 2026	289	280.23	280.23	293.7	274	172,349
April 15, 2026	225	266.28	266.28	266.28	220.21	142,488
April 13, 2026	224.98	221.9	221.9	224.98	217.6	7,987
April 10, 2026	224	225.42	225.42	232	223.06	17,190
April 09, 2026	221.36	225.09	225.09	227.6	218	17,771
April 08, 2026	221.8	221.36	221.36	226.5	212	39,597
April 07, 2026	191.5	207.82	207.82	212.83	191.5	62,893
April 06, 2026	194.99	191.81	191.81	194.99	190	12,036
April 02, 2026	182.1	189.86	189.86	193.5	180.17	18,304
April 01, 2026	166.58	186.59	186.59	197	166.58	54,155
March 30, 2026	179.19	164.98	164.98	180.35	161	38,404
March 27, 2026	189	179.19	179.19	189.01	176	31,878
March 25, 2026	187.17	189.92	189.92	195.47	187.17	25,279
March 24, 2026	185	187.17	187.17	190.7	182.08	22,164
March 23, 2026	190	181.67	181.67	191	180.1	21,304
March 20, 2026	-1	-1	193.12	-1	-1	0
March 19, 2026	190.25	190.35	190.35	194.75	189.2	13,323
March 18, 2026	192.95	194.13	194.13	196.39	192.83	13,040
March 17, 2026	188.2	190.94	190.94	196	187.95	23,251
March 16, 2026	191.7	186.68	186.68	191.7	185.01	18,664
March 13, 2026	195	191.62	191.62	199.36	191	12,729
March 12, 2026	199.71	199.46	199.46	201	196.51	10,243
March 11, 2026	201.74	199.71	199.71	204.49	199	13,325
March 10, 2026	203	201.74	201.74	203.51	200.13	14,347
March 09, 2026	200	199.54	199.54	204.97	198.1	15,005
March 06, 2026	205.89	206.02	206.02	207.4	201.1	11,875
March 05, 2026	206	203.17	203.17	206.01	202.1	7,778
March 04, 2026	-1	-1	204.86	-1	-1	0
March 02, 2026	209.89	204.81	204.81	209.9	203.18	14,656
February 27, 2026	214.17	209.89	209.89	214.97	208.04	9,016
February 26, 2026	212.26	214.01	214.01	214.6	212.05	5,777
February 25, 2026	215.25	212.02	212.02	217.89	210	10,740
February 24, 2026	215.83	214.8	214.8	216.88	213	6,854
February 23, 2026	221	215.83	215.83	223.63	215	5,954
February 20, 2026	213.1	221.9	221.9	222.8	213.1	9,557
February 19, 2026	220	217.92	217.92	223.43	217.5	3,809
February 18, 2026	221	221.43	221.43	224.11	220.1	7,397
February 17, 2026	221	220.96	220.96	225.44	218.72	8,051
February 16, 2026	220.9	223.27	223.27	226.4	218	12,244
February 13, 2026	221	220.9	220.9	225	220	5,595
February 12, 2026	225.5	224.89	224.89	228	223.22	7,356
February 11, 2026	226.14	225.5	225.5	228.49	224.15	6,705