Vinyoflex Limited (BOM:530401)
India · Delayed Price · Currency is INR 51.65
-2.84 (-5.21%)
At close: Aug 21, 2026
Vinyoflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 813 |
| 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 |
| Jul 21, 2026 | 58.40 | 58.40 | 50.75 | 50.95 | 50.95 | 0.12% | 1,486 |
| Jul 20, 2026 | 60.98 | 60.98 | 50.40 | 50.89 | 50.89 | 0.14% | 1,351 |
| Jul 17, 2026 | 53.00 | 53.00 | 50.75 | 50.82 | 50.82 | -4.97% | 856 |
| Jul 16, 2026 | 51.25 | 54.70 | 51.25 | 53.48 | 53.48 | 8.83% | 1,399 |
| Jul 15, 2026 | 51.25 | 52.00 | 48.31 | 49.14 | 49.14 | -1.72% | 731 |
| Jul 14, 2026 | 50.85 | 51.00 | 48.10 | 50.00 | 50.00 | -1.96% | 1,542 |
| Jul 13, 2026 | 48.75 | 51.00 | 48.75 | 51.00 | 51.00 | - | 563 |
| Jul 10, 2026 | 52.50 | 52.50 | 50.17 | 51.00 | 51.00 | - | 68 |
| Jul 9, 2026 | 51.51 | 51.51 | 49.60 | 51.00 | 51.00 | - | 895 |
| Jul 8, 2026 | 52.40 | 53.45 | 51.00 | 51.00 | 51.00 | 0.29% | 924 |
| Jul 7, 2026 | 50.60 | 51.10 | 50.60 | 50.85 | 50.85 | 1.82% | 263 |
| Jul 6, 2026 | 52.00 | 52.00 | 49.80 | 49.94 | 49.94 | -3.50% | 1,696 |
| Jul 3, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.49% | 26 |
| Jul 2, 2026 | 51.75 | 51.75 | 51.00 | 51.50 | 51.50 | -0.29% | 356 |
| Jul 1, 2026 | 52.80 | 52.80 | 51.65 | 51.65 | 51.65 | 4.03% | 55 |
| Jun 30, 2026 | 51.50 | 52.80 | 49.65 | 49.65 | 49.65 | -3.59% | 780 |
| Jun 29, 2026 | 50.18 | 51.50 | 50.00 | 51.50 | 51.50 | -0.81% | 1,192 |
| Jun 25, 2026 | 53.00 | 54.00 | 51.60 | 51.92 | 51.92 | -1.10% | 1,623 |
| Jun 24, 2026 | 52.50 | 54.00 | 51.40 | 52.50 | 52.50 | -4.46% | 885 |
| Jun 23, 2026 | 57.90 | 57.90 | 54.95 | 54.95 | 54.95 | 3.68% | 456 |
| Jun 22, 2026 | 53.00 | 53.30 | 51.50 | 53.00 | 53.00 | -2.07% | 1,479 |
| Jun 19, 2026 | 54.08 | 54.40 | 53.00 | 54.12 | 54.12 | 2.09% | 133 |
| Jun 18, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.95% | 33 |
| Jun 17, 2026 | 51.62 | 54.00 | 51.62 | 52.51 | 52.51 | 1.72% | 941 |
| Jun 16, 2026 | 51.52 | 55.50 | 50.41 | 51.62 | 51.62 | -0.29% | 1,067 |
| Jun 15, 2026 | 50.20 | 54.73 | 50.20 | 51.77 | 51.77 | -4.38% | 1,323 |
| Jun 12, 2026 | 56.26 | 56.26 | 54.00 | 54.14 | 54.14 | 2.77% | 46 |
| Jun 11, 2026 | 54.77 | 54.77 | 51.00 | 52.68 | 52.68 | -0.40% | 900 |