Vinyoflex Limited (BOM:530401)
India · Delayed Price · Currency is INR 53.01
+0.50 (0.95%)
At close: Jun 18, 2026
Vinyoflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 51.41 | 53.00 | 51.41 | 52.89 | 52.89 | -2.02% | 408 |
| Jun 9, 2026 | 53.09 | 53.99 | 51.20 | 53.98 | 53.98 | 1.18% | 1,096 |
| Jun 8, 2026 | 56.49 | 56.49 | 52.92 | 53.35 | 53.35 | -5.56% | 509 |
| Jun 5, 2026 | 54.00 | 56.90 | 53.00 | 56.49 | 56.49 | 3.65% | 541 |
| Jun 4, 2026 | 58.99 | 59.00 | 54.50 | 54.50 | 54.50 | 2.83% | 3,257 |
| Jun 3, 2026 | 53.00 | 54.90 | 52.50 | 53.00 | 53.00 | -1.45% | 271 |
| Jun 2, 2026 | 54.60 | 55.34 | 52.21 | 53.78 | 53.78 | -0.37% | 534 |
| Jun 1, 2026 | 52.20 | 54.98 | 52.20 | 53.98 | 53.98 | 2.57% | 767 |
| May 29, 2026 | 57.99 | 57.99 | 52.25 | 52.63 | 52.63 | -0.53% | 1,182 |
| May 27, 2026 | 53.95 | 53.95 | 52.20 | 52.91 | 52.91 | -2.67% | 469 |
| May 26, 2026 | 56.50 | 56.50 | 50.75 | 54.36 | 54.36 | 5.49% | 462 |
| May 25, 2026 | 50.50 | 55.00 | 50.00 | 51.53 | 51.53 | 2.92% | 683 |
| May 22, 2026 | 52.00 | 52.00 | 50.05 | 50.07 | 50.07 | -3.71% | 25 |
| May 21, 2026 | 52.98 | 52.98 | 52.00 | 52.00 | 52.00 | -1.85% | 300 |
| May 20, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.02% | 10 |
| May 19, 2026 | 50.05 | 54.00 | 50.05 | 52.99 | 52.99 | -0.84% | 534 |
| May 18, 2026 | 50.00 | 54.00 | 50.00 | 53.44 | 53.44 | 4.52% | 57 |
| May 15, 2026 | 57.00 | 57.00 | 51.00 | 51.13 | 51.13 | -3.51% | 1,579 |
| May 14, 2026 | 53.98 | 53.98 | 49.05 | 52.99 | 52.99 | -0.86% | 1,058 |
| May 13, 2026 | 51.57 | 53.45 | 51.57 | 53.45 | 53.45 | -1.02% | 215 |
| May 12, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | 1.93% | 89 |
| May 11, 2026 | 53.00 | 58.00 | 52.69 | 52.98 | 52.98 | -1.98% | 593 |
| May 8, 2026 | 53.00 | 57.97 | 51.51 | 54.05 | 54.05 | 1.98% | 578 |
| May 7, 2026 | 59.59 | 59.59 | 50.12 | 53.00 | 53.00 | -1.76% | 3,331 |
| May 6, 2026 | 54.99 | 55.07 | 53.95 | 53.95 | 53.95 | -3.32% | 613 |
| May 5, 2026 | 56.60 | 56.60 | 52.00 | 55.80 | 55.80 | 1.64% | 312 |
| May 4, 2026 | 52.00 | 55.98 | 52.00 | 54.90 | 54.90 | -0.02% | 1,265 |
| Apr 30, 2026 | 52.72 | 58.28 | 50.65 | 54.91 | 54.91 | 2.06% | 1,074 |
| Apr 29, 2026 | 53.99 | 55.00 | 52.01 | 53.80 | 53.80 | -0.35% | 480 |
| Apr 28, 2026 | 51.80 | 54.00 | 50.05 | 53.99 | 53.99 | 2.84% | 1,601 |
| Apr 27, 2026 | 54.60 | 54.60 | 51.26 | 52.50 | 52.50 | -7.19% | 681 |
| Apr 24, 2026 | 57.25 | 57.25 | 52.03 | 56.57 | 56.57 | -0.21% | 1,394 |
| Apr 23, 2026 | 55.00 | 56.99 | 52.05 | 56.69 | 56.69 | 3.15% | 1,491 |
| Apr 22, 2026 | 57.38 | 59.44 | 54.35 | 54.96 | 54.96 | 1.16% | 965 |
| Apr 21, 2026 | 54.95 | 59.74 | 53.01 | 54.33 | 54.33 | 5.68% | 10,676 |
| Apr 20, 2026 | 52.87 | 53.95 | 49.10 | 51.41 | 51.41 | -4.71% | 642 |
| Apr 17, 2026 | 54.00 | 56.95 | 50.50 | 53.95 | 53.95 | 1.81% | 1,228 |
| Apr 16, 2026 | 56.94 | 56.94 | 52.01 | 52.99 | 52.99 | -1.23% | 1,291 |
| Apr 15, 2026 | 47.03 | 54.95 | 47.03 | 53.65 | 53.65 | 14.08% | 10,769 |
| Apr 13, 2026 | 48.90 | 48.90 | 44.00 | 47.03 | 47.03 | -4.49% | 812 |
| Apr 10, 2026 | 46.13 | 50.35 | 46.00 | 49.24 | 49.24 | 6.74% | 837 |
| Apr 9, 2026 | 47.93 | 47.93 | 44.50 | 46.13 | 46.13 | -3.76% | 415 |
| Apr 8, 2026 | 46.00 | 49.85 | 46.00 | 47.93 | 47.93 | 8.34% | 1,363 |
| Apr 7, 2026 | 43.15 | 45.00 | 43.15 | 44.24 | 44.24 | 2.53% | 171 |
| Apr 6, 2026 | 42.00 | 45.70 | 42.00 | 43.15 | 43.15 | 2.74% | 993 |