Vinyoflex Limited (BOM:530401)
India · Delayed Price · Currency is INR 51.55
+1.46 (2.91%)
At close: Oct 1, 2026
Vinyoflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 49.20 | 51.75 | 47.20 | 51.55 | 51.55 | 2.91% | 779 |
| Sep 30, 2026 | 51.80 | 51.80 | 50.00 | 50.09 | 50.09 | -3.45% | 67 |
| Sep 29, 2026 | 49.05 | 51.90 | 49.05 | 51.88 | 51.88 | 3.99% | 104 |
| Sep 28, 2026 | 49.06 | 49.99 | 48.60 | 49.89 | 49.89 | 1.90% | 841 |
| Sep 25, 2026 | 48.00 | 50.00 | 48.00 | 48.96 | 48.96 | 1.81% | 493 |
| Sep 24, 2026 | 49.52 | 49.90 | 48.00 | 48.09 | 48.09 | -3.63% | 746 |
| Sep 23, 2026 | 48.75 | 49.90 | 48.55 | 49.90 | 49.90 | 2.36% | 317 |
| Sep 22, 2026 | 49.06 | 49.06 | 48.66 | 48.75 | 48.75 | -0.51% | 634 |
| Sep 21, 2026 | 52.00 | 52.00 | 48.30 | 49.00 | 49.00 | -4.35% | 1,024 |
| Sep 18, 2026 | 51.00 | 52.89 | 50.00 | 51.23 | 51.23 | 3.96% | 332 |
| Sep 17, 2026 | 50.00 | 50.00 | 48.25 | 49.28 | 49.28 | 1.50% | 610 |
| Sep 16, 2026 | 49.27 | 49.99 | 48.51 | 48.55 | 48.55 | -0.94% | 3,141 |
| Sep 15, 2026 | 50.80 | 50.80 | 49.00 | 49.01 | 49.01 | -3.58% | 3,536 |
| Sep 11, 2026 | 50.75 | 50.90 | 50.09 | 50.83 | 50.83 | 0.06% | 267 |
| Sep 10, 2026 | 51.00 | 52.00 | 50.10 | 50.80 | 50.80 | -0.61% | 1,559 |
| Sep 9, 2026 | 49.00 | 51.49 | 49.00 | 51.11 | 51.11 | 1.41% | 606 |
| Sep 8, 2026 | 50.30 | 51.80 | 50.30 | 50.40 | 50.40 | -1.31% | 406 |
| Sep 7, 2026 | 52.15 | 53.47 | 50.00 | 51.07 | 51.07 | -4.52% | 601 |
| Sep 4, 2026 | 62.50 | 62.50 | 53.49 | 53.49 | 53.49 | 1.89% | 580 |
| Sep 3, 2026 | 50.72 | 52.50 | 50.72 | 52.50 | 52.50 | 3.51% | 216 |
| Sep 2, 2026 | 50.71 | 52.00 | 50.50 | 50.72 | 50.72 | 0.02% | 1,948 |
| Sep 1, 2026 | 51.90 | 51.90 | 50.56 | 50.71 | 50.71 | -1.72% | 394 |
| Aug 31, 2026 | 50.40 | 52.00 | 50.40 | 51.60 | 51.60 | 2.63% | 473 |
| Aug 28, 2026 | 53.94 | 53.94 | 50.27 | 50.28 | 50.28 | -6.79% | 490 |
| Aug 27, 2026 | 54.00 | 54.00 | 53.94 | 53.94 | 53.94 | -0.11% | 150 |
| Aug 26, 2026 | 48.50 | 55.48 | 48.50 | 54.00 | 54.00 | 4.85% | 3,745 |
| Aug 25, 2026 | 51.00 | 52.00 | 50.58 | 51.50 | 51.50 | -2.13% | 649 |
| Aug 24, 2026 | 51.00 | 54.00 | 51.00 | 52.62 | 52.62 | 1.88% | 501 |
| Aug 21, 2026 | 54.00 | 54.13 | 51.65 | 51.65 | 51.65 | -5.21% | 510 |
| Aug 20, 2026 | 50.90 | 54.49 | 50.55 | 54.49 | 54.49 | 4.79% | 359 |
| Aug 19, 2026 | 54.00 | 54.73 | 52.00 | 52.00 | 52.00 | -3.70% | 429 |
| Aug 18, 2026 | 49.55 | 54.00 | 49.55 | 54.00 | 54.00 | 4.69% | 1,860 |
| Aug 17, 2026 | 52.10 | 52.43 | 50.88 | 51.58 | 51.58 | -3.59% | 368 |
| Aug 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1 |
| Aug 13, 2026 | 55.20 | 55.20 | 53.00 | 53.50 | 53.50 | 1.69% | 505 |
| Aug 12, 2026 | 54.50 | 54.50 | 52.25 | 52.61 | 52.61 | 0.21% | 1,689 |
| Aug 11, 2026 | 53.00 | 54.70 | 52.21 | 52.50 | 52.50 | -0.96% | 818 |
| Aug 10, 2026 | 52.45 | 55.00 | 52.45 | 53.01 | 53.01 | 1.07% | 196 |
| Aug 7, 2026 | 53.22 | 53.99 | 52.20 | 52.45 | 52.45 | -1.17% | 361 |
| Aug 6, 2026 | 52.07 | 55.00 | 52.07 | 53.07 | 53.07 | 0.13% | 500 |
| Aug 5, 2026 | 53.38 | 53.38 | 52.06 | 53.00 | 53.00 | -0.69% | 22 |
| Aug 4, 2026 | 52.02 | 53.75 | 52.02 | 53.37 | 53.37 | 2.40% | 22 |
| Aug 3, 2026 | 52.00 | 52.99 | 51.90 | 52.12 | 52.12 | -4.37% | 383 |
| Jul 31, 2026 | 55.80 | 55.80 | 52.35 | 54.50 | 54.50 | -1.14% | 2,339 |
| Jul 30, 2026 | 51.87 | 57.00 | 51.50 | 55.13 | 55.13 | 6.28% | 977 |
| Jul 28, 2026 | 55.25 | 55.25 | 51.41 | 51.87 | 51.87 | -3.08% | 558 |
| Jul 27, 2026 | 57.99 | 57.99 | 50.72 | 53.52 | 53.52 | 1.19% | 253 |
| Jul 24, 2026 | 50.55 | 52.95 | 50.55 | 52.89 | 52.89 | 4.63% | 332 |
| Jul 23, 2026 | 53.99 | 53.99 | 50.55 | 50.55 | 50.55 | -0.49% | 588 |
| Jul 22, 2026 | 50.50 | 51.30 | 50.50 | 50.80 | 50.80 | -0.29% | 643 |