Vinyoflex Limited (BOM:530401)
India · Delayed Price · Currency is INR 62.80
-1.06 (-1.66%)
At close: Jul 29, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.00 | 65.49 | 63.05 | 65.49 | 65.49 | 4.77% | 692 |
| Jul 31, 2025 | 64.56 | 64.56 | 61.29 | 62.51 | 62.51 | -4.38% | 2,328 |
| Jul 30, 2025 | 62.80 | 65.45 | 61.20 | 65.37 | 65.37 | 4.09% | 2,142 |
| Jul 29, 2025 | 64.15 | 64.28 | 61.05 | 62.80 | 62.80 | -1.66% | 844 |
| Jul 28, 2025 | 64.60 | 65.90 | 63.80 | 63.86 | 63.86 | -0.99% | 1,236 |
| Jul 25, 2025 | 64.06 | 65.99 | 64.00 | 64.50 | 64.50 | -0.51% | 715 |
| Jul 24, 2025 | 66.60 | 67.05 | 64.58 | 64.83 | 64.83 | -1.20% | 388 |
| Jul 23, 2025 | 66.99 | 66.99 | 64.70 | 65.62 | 65.62 | 0.92% | 1,587 |
| Jul 22, 2025 | 67.98 | 67.98 | 64.25 | 65.02 | 65.02 | -2.46% | 2,508 |
| Jul 21, 2025 | 68.80 | 68.80 | 66.56 | 66.66 | 66.66 | -1.17% | 545 |
| Jul 18, 2025 | 69.00 | 69.00 | 66.03 | 67.45 | 67.45 | 0.67% | 1,244 |
| Jul 17, 2025 | 67.66 | 67.83 | 65.60 | 67.00 | 67.00 | -0.87% | 1,908 |
| Jul 16, 2025 | 68.05 | 68.05 | 66.60 | 67.59 | 67.59 | -0.68% | 529 |
| Jul 15, 2025 | 68.50 | 68.84 | 68.00 | 68.05 | 68.05 | 1.86% | 447 |
| Jul 14, 2025 | 71.00 | 71.50 | 65.05 | 66.81 | 66.81 | -3.03% | 1,270 |
| Jul 11, 2025 | 69.81 | 69.81 | 68.56 | 68.90 | 68.90 | -1.29% | 238 |
| Jul 10, 2025 | 71.25 | 71.25 | 69.80 | 69.80 | 69.80 | -0.14% | 73 |
| Jul 9, 2025 | 71.00 | 71.00 | 68.70 | 69.90 | 69.90 | 0.98% | 270 |
| Jul 8, 2025 | 70.00 | 70.00 | 66.40 | 69.22 | 69.22 | 0.77% | 909 |
| Jul 7, 2025 | 66.86 | 71.25 | 66.86 | 68.69 | 68.69 | 2.74% | 921 |
| Jul 4, 2025 | 68.84 | 68.84 | 66.11 | 66.86 | 66.86 | -0.79% | 287 |
| Jul 3, 2025 | 68.18 | 68.18 | 66.15 | 67.39 | 67.39 | -1.16% | 705 |
| Jul 2, 2025 | 68.35 | 68.36 | 68.00 | 68.18 | 68.18 | -0.26% | 5,329 |
| Jul 1, 2025 | 68.30 | 70.40 | 68.30 | 68.36 | 68.36 | 0.09% | 270 |
| Jun 30, 2025 | 68.56 | 68.56 | 65.05 | 68.30 | 68.30 | - | 1,357 |
| Jun 27, 2025 | 69.87 | 69.87 | 68.00 | 68.30 | 68.30 | -2.25% | 557 |
| Jun 26, 2025 | 68.06 | 70.04 | 68.00 | 69.87 | 69.87 | 2.30% | 636 |
| Jun 25, 2025 | 68.16 | 69.25 | 68.05 | 68.30 | 68.30 | 0.26% | 117 |
| Jun 24, 2025 | 70.00 | 70.00 | 68.11 | 68.12 | 68.12 | 0.18% | 62 |
| Jun 23, 2025 | 68.56 | 68.56 | 66.05 | 68.00 | 68.00 | -0.79% | 451 |
| Jun 20, 2025 | 70.20 | 70.20 | 68.00 | 68.54 | 68.54 | -0.41% | 540 |
| Jun 19, 2025 | 68.80 | 71.39 | 68.80 | 68.82 | 68.82 | 0.23% | 859 |
| Jun 18, 2025 | 68.40 | 69.93 | 68.40 | 68.66 | 68.66 | -1.91% | 408 |
| Jun 17, 2025 | 68.65 | 70.81 | 68.33 | 70.00 | 70.00 | 1.94% | 273 |
| Jun 16, 2025 | 69.06 | 71.50 | 68.05 | 68.67 | 68.67 | -2.37% | 751 |
| Jun 13, 2025 | 69.95 | 70.37 | 69.01 | 70.34 | 70.34 | 1.56% | 239 |
| Jun 12, 2025 | 71.25 | 73.00 | 69.26 | 69.26 | 69.26 | -2.79% | 945 |
| Jun 11, 2025 | 68.56 | 71.38 | 68.56 | 71.25 | 71.25 | 1.54% | 1,888 |
| Jun 10, 2025 | 70.06 | 71.89 | 69.90 | 70.17 | 70.17 | -1.86% | 2,118 |
| Jun 9, 2025 | 69.90 | 72.00 | 69.61 | 71.50 | 71.50 | 2.67% | 694 |
| Jun 6, 2025 | 69.00 | 72.00 | 69.00 | 69.64 | 69.64 | -2.81% | 746 |
| Jun 5, 2025 | 68.66 | 73.00 | 68.66 | 71.65 | 71.65 | 4.42% | 748 |
| Jun 4, 2025 | 70.99 | 70.99 | 68.05 | 68.62 | 68.62 | -2.04% | 481 |
| Jun 3, 2025 | 70.06 | 71.89 | 70.04 | 70.05 | 70.05 | 0.01% | 350 |
| Jun 2, 2025 | 70.02 | 72.00 | 70.02 | 70.04 | 70.04 | 0.04% | 1,402 |
| May 30, 2025 | 71.06 | 71.06 | 69.06 | 70.01 | 70.01 | -1.38% | 977 |
| May 29, 2025 | 72.53 | 73.08 | 68.17 | 70.99 | 70.99 | -2.12% | 5,744 |
| May 28, 2025 | 77.40 | 77.40 | 68.10 | 72.53 | 72.53 | -5.93% | 2,277 |
| May 27, 2025 | 83.00 | 83.00 | 77.00 | 77.10 | 77.10 | -3.40% | 1,283 |
| May 26, 2025 | 74.50 | 83.80 | 73.00 | 79.81 | 79.81 | 7.13% | 2,233 |