Vital Chemtech share price history

NSE: VITALChemicals & PetrochemicalsSmall Cap

Vital Chemtech Limited · Face value ₹10 · Listed Nov 2022 · Issue price ₹46

₹49.99₹0.75 (1.52%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹49.24.

30 Oct: open ₹50.21, high ₹52.45, low ₹48.31

52-week range of traded prices to 30 Oct 2026

₹35.40Low, 23 Mar 2026₹69.40High, 16 Apr 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹120 Cr2,731st largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, NSE: 1,20498.9% delivered

Vital Chemtech share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Vital Chemtech's share price is on record from 14 Nov 2022, when it closed at ₹163.10, to 30 Oct 2026. Its highest close was ₹165.30 on 28 Nov 2022 and its lowest ₹35.40 on 23 Mar 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	49.99	−15.0%	66.15	35.40	56.55	69.40	35.40	16,38,398
2025	58.80	−21.3%	77.00	50.15	73.50	77.00	48.10	31,71,600
2024	74.70	−19.9%	108.85	71.00	92.60	115.40	67.05	98,24,400
2023	93.25	−27.2%	126.95	76.85	128.40	129.95	76.00	1,23,58,800
2022	128.10	–	165.30	120.45	164.00	172.00	118.00	71,42,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 14 Nov 2022.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	49.99	−7.3%	53.90	53.90	46.21	85,357
Sep 2026	53.90	+1.6%	54.99	59.00	51.05	2,50,777
Aug 2026	53.06	+11.8%	48.42	57.19	47.48	1,60,302
Jul 2026	47.48	−8.4%	53.98	58.79	45.90	60,340
Jun 2026	51.86	−5.2%	52.50	58.40	49.38	96,028
May 2026	54.70	−9.4%	60.00	63.21	53.10	1,08,846
Apr 2026	60.37	+40.6%	45.09	69.40	45.09	2,12,827
Mar 2026	42.95	−14.7%	50.35	50.35	35.40	4,09,521
Feb 2026	50.35	−4.8%	51.90	53.40	50.00	1,42,800
Jan 2026	52.90	−10.0%	56.55	58.80	51.50	1,11,600
Dec 2025	58.80	+6.9%	56.95	61.00	53.80	1,66,800
Nov 2025	55.00	−10.2%	61.40	65.60	53.20	1,20,000
Oct 2025	61.25	+2.1%	61.50	62.00	54.85	1,80,000
Sep 2025	60.00	+4.3%	55.25	64.00	54.55	2,00,400
Aug 2025	57.50	+4.7%	54.95	62.50	51.10	1,94,400
Jul 2025	54.90	−12.6%	64.95	64.95	54.30	2,14,800
Jun 2025	62.80	−9.0%	69.00	71.65	61.00	1,59,600
May 2025	69.00	+6.2%	65.15	75.10	64.95	1,05,600
Apr 2025	65.00	+29.6%	51.00	75.70	51.00	2,32,800
Mar 2025	50.15	−31.3%	72.50	74.00	48.10	7,17,600
Feb 2025	73.05	+2.1%	71.90	77.00	69.25	5,58,000
Jan 2025	71.55	−4.2%	73.50	76.00	69.35	3,21,600
Dec 2024	74.70	−3.0%	76.70	79.50	67.60	3,27,600
Nov 2024	77.00	+3.5%	75.45	80.90	73.00	3,48,000
Oct 2024	74.40	−5.3%	79.70	79.80	70.15	3,66,000
Sep 2024	78.60	−2.7%	80.75	82.85	72.15	5,02,800
Aug 2024	80.75	−5.8%	85.00	86.40	77.45	5,40,000
Jul 2024	85.75	+13.6%	75.50	115.40	75.50	30,72,000
Jun 2024	75.50	−3.1%	79.90	85.05	70.25	5,90,400
May 2024	77.95	−16.5%	91.55	96.00	77.00	4,78,800
Apr 2024	93.40	+31.5%	74.95	102.50	74.00	11,25,600
Mar 2024	71.00	−13.9%	80.75	85.00	67.05	12,12,000
Feb 2024	82.45	−3.2%	87.00	92.85	79.50	5,92,800
Jan 2024	85.15	−8.7%	92.60	103.00	84.00	6,68,400
Dec 2023	93.25	+7.9%	86.95	108.00	81.00	11,84,400
Nov 2023	86.45	−7.0%	92.85	98.80	84.20	10,98,000
Oct 2023	93.00	−5.3%	99.90	103.95	91.00	5,42,400
Sep 2023	98.20	−11.4%	111.45	116.80	97.00	6,25,200
Aug 2023	110.85	+7.9%	102.60	117.95	101.10	10,68,000
Jul 2023	102.75	−6.1%	110.35	116.80	98.25	11,85,600
Jun 2023	109.40	−1.9%	110.00	119.95	105.50	7,17,600
May 2023	111.55	+17.4%	95.00	129.00	88.00	20,26,800
Apr 2023	95.00	+23.6%	79.00	100.85	77.15	5,74,800
Mar 2023	76.85	−17.5%	93.10	96.50	76.00	16,27,200
Feb 2023	93.10	−14.6%	107.10	112.25	88.00	10,46,400
Jan 2023	109.00	−14.9%	128.40	129.95	99.00	6,62,400
Dec 2022	128.10	−16.6%	154.20	156.40	118.00	19,20,000
Nov 2022	153.65	–	164.00	172.00	140.80	52,22,400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	50.21	52.45	48.31	49.99	49.80	1,204	98.9%
29 Oct 2026	48.53	51.93	48.53	49.24	48.77	1,891	99.8%
28 Oct 2026	49.31	51.99	47.05	49.95	49.94	8,738	100.0%
27 Oct 2026	53.45	53.45	47.15	49.31	51.44	962	99.0%
26 Oct 2026	46.25	50.80	46.21	49.66	50.07	4,713	98.9%
23 Oct 2026	52.95	52.95	46.21	46.21	48.25	12,567	98.3%
22 Oct 2026	50.99	53.39	47.07	48.15	51.89	6,413	92.5%
21 Oct 2026	49.70	53.44	49.70	52.29	52.50	9,342	88.9%
19 Oct 2026	52.13	52.13	49.70	49.70	51.37	28	100.0%
16 Oct 2026	51.83	52.00	49.00	51.62	50.23	148	91.9%
15 Oct 2026	51.53	53.00	50.00	51.53	50.03	7,020	95.6%
14 Oct 2026	51.99	52.40	49.50	50.52	51.06	7,095	76.4%
13 Oct 2026	49.15	51.99	48.00	51.10	50.05	5,966	71.2%
12 Oct 2026	51.96	51.96	50.10	51.14	51.27	390	62.6%
9 Oct 2026	52.50	52.50	48.00	51.99	50.01	5,772	99.1%
8 Oct 2026	52.90	52.90	52.50	52.50	52.83	49	100.0%
7 Oct 2026	50.53	53.11	50.53	52.87	50.57	2,966	100.0%
6 Oct 2026	53.40	53.40	51.50	53.18	51.50	5,003	100.0%
5 Oct 2026	50.80	53.89	50.80	51.05	50.93	3,115	79.2%
1 Oct 2026	53.90	53.90	51.35	53.46	51.83	1,975	100.0%
30 Sep 2026	51.80	53.90	51.80	53.90	53.84	9,302	100.0%
29 Sep 2026	53.50	53.90	51.50	52.82	52.28	5,574	77.5%

Prices in ₹ per share as traded, not adjusted.