NSE · VINYLINDIA · stock
Vinyl Chemicals (India) Limited (VINYLINDIA) stock price history
Every NSE trading session of Vinyl Chemicals (India) Limited from Jan 1, 2008 to Nov 13, 2026: 4,611 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VINYLINDIA adjusted close, 2008 to 2026
- ₹842.20
- All time high, 2022
- ₹286.58
- 52 week high, ₹157.10 low
- 4,611
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
VINYLINDIA key facts
- Vinyl Chemicals (India) Limited (VINYLINDIA) closed at ₹249.37 on Nov 13, 2026 on NSE.
- VINYLINDIA's all time high close is ₹842.20, set on Sep 16, 2022; its all time low close is ₹1.57 on Mar 9, 2009.
- VINYLINDIA's 52 week range is ₹157.10 to ₹286.58.
- VINYLINDIA returned -3.7% over the year to Nov 13, 2026 and +2.7% over five years.
- Over ten years VINYLINDIA returned +388%, +17.2% a year compounded.
- VINYLINDIA's deepest drawdown was -91.7% from Jan 1, 2008 to Mar 9, 2009.
- DataCedar holds 4,611 daily sessions of VINYLINDIA history from Jan 1, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VINYLINDIA price chart, 2008 to 2026
VINYLINDIA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +24.3% |
| 3 months | +3.7% |
| 6 months | -3.2% |
| Year to date | +6.9% |
| 1 year | -3.7% |
| 3 years | -35.9% |
| 5 years | +2.7% |
| 10 years | +388.4% |
| Since Jan 1, 2008 | +1,229% |
| Compound annual growth, 18.9 years | +14.7% |
VINYLINDIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹842.20 on Sep 16, 2022
- All time low close
- ₹1.57 on Mar 9, 2009
- 52 week high
- ₹286.58 on Apr 16, 2026
- 52 week low
- ₹157.10 on Mar 30, 2026
- Deepest drawdown
- -91.7% from Jan 1, 2008 to Mar 9, 2009, recovered Jul 1, 2014
- Best single session
- +29.3% on Nov 3, 2009
- Worst single session
- -33.1% on Jul 21, 2008
- Volatility, 1 year annualised
- 41.8%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2008
- 13.3×
- Best calendar year
- 2014, +477%
- Worst calendar year
- 2011, -40%
VINYLINDIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 1, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹232.23 | ₹286.58 | ₹157.10 | ₹249.37 | +5.3% | 4M | 211 |
| 2025 | ₹327.38 | ₹344.80 | ₹205.34 | ₹236.82 | -27.3% | 5.4M | 249 |
| 2024 | ₹429.23 | ₹448.66 | ₹292.28 | ₹325.81 | -23.7% | 11.9M | 246 |
| 2023 | ₹469.19 | ₹538.10 | ₹291.64 | ₹427.25 | -6.8% | 22.1M | 245 |
| 2022 | ₹213.35 | ₹875.55 | ₹193.64 | ₹458.20 | +116.7% | 39.1M | 248 |
| 2021 | ₹109.23 | ₹295.91 | ₹97.44 | ₹211.48 | +91.9% | 59.1M | 248 |
| 2020 | ₹56.72 | ₹119.67 | ₹31.44 | ₹110.19 | +95.0% | 47.8M | 251 |
| 2019 | ₹64.36 | ₹72.61 | ₹50.19 | ₹56.51 | -12.6% | 3.2M | 243 |
| 2018 | ₹89.24 | ₹109.65 | ₹58.05 | ₹64.69 | -26.9% | 18M | 246 |
| 2017 | ₹46.03 | ₹98.32 | ₹46.03 | ₹88.52 | +92.0% | 24.9M | 248 |
| 2016 | ₹49.69 | ₹62.37 | ₹30.74 | ₹46.10 | -8.0% | 12.5M | 246 |
| 2015 | ₹51.91 | ₹74.12 | ₹38.43 | ₹50.11 | -3.5% | 8.4M | 246 |
| 2014 | ₹8.97 | ₹57.89 | ₹8.45 | ₹51.95 | +476.8% | 6.2M | 240 |
| 2013 | ₹6.56 | ₹11.36 | ₹5.61 | ₹9.01 | +30.5% | 239K | 240 |
| 2012 | ₹5.78 | ₹8.83 | ₹4.95 | ₹6.90 | +31.0% | 657K | 232 |
| 2011 | ₹9.14 | ₹9.32 | ₹4.53 | ₹5.27 | -39.7% | 1.1M | 244 |
| 2010 | ₹4.39 | ₹13.28 | ₹4.11 | ₹8.74 | +104.8% | 5.6M | 250 |
| 2009 | ₹2.46 | ₹4.97 | ₹1.35 | ₹4.27 | +80.5% | 1.6M | 235 |
| 2008 | ₹17.68 | ₹19.77 | ₹1.41 | ₹2.36 | n/a | 3.1M | 243 |
VINYLINDIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹249.37 | +5.9% |
| October 2026 | ₹235.44 | +7.5% |
| September 2026 | ₹219.03 | -5.9% |
| August 2026 | ₹232.67 | -3.8% |
| July 2026 | ₹241.80 | -3.5% |
| June 2026 | ₹250.50 | -4.4% |
| May 2026 | ₹261.95 | +4.8% |
| April 2026 | ₹250.03 | +55.3% |
| March 2026 | ₹160.98 | -21.4% |
| February 2026 | ₹204.81 | -2.8% |
| January 2026 | ₹210.65 | -11.1% |
| December 2025 | ₹236.82 | -1.1% |
About the VINYLINDIA data
Daily bars. 4,611 sessions from Jan 1, 2008 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AVINYLINDIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- VINCOFE Vintage Coffee And Beverages Limited
- VINDHYATEL Vindhya Telelinks Limited
- VINEETLAB Vineet Laboratories Limited
- VINNY Vinny Overseas Limited
- VIPCLOTHNG VIP Clothing Limited
- VIPIND VIP Industries Limited
- VIPULLTD Vipul Limited
- VIRAT Virat Industries Limited
Common questions
VINYLINDIA share price history
