Vinyoflex Limited (BOM:530401)
India · Delayed Price · Currency is INR 48.30
+1.48 (3.16%)
At close: Oct 22, 2026
Vinyoflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 48.49 | 48.49 | 48.00 | 48.30 | 48.30 | 3.16% | 553 |
| Oct 21, 2026 | 51.72 | 51.72 | 46.66 | 46.82 | 46.82 | -9.47% | 1,833 |
| Oct 19, 2026 | 52.65 | 52.65 | 47.81 | 51.72 | 51.72 | 6.42% | 310 |
| Oct 16, 2026 | 49.90 | 49.90 | 48.00 | 48.60 | 48.60 | -2.80% | 2,566 |
| Oct 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.32% | 100 |
| Oct 14, 2026 | 51.44 | 51.44 | 51.19 | 51.19 | 51.19 | 0.57% | 60 |
| Oct 13, 2026 | 50.80 | 50.90 | 47.70 | 50.90 | 50.90 | -0.20% | 803 |
| Oct 12, 2026 | 47.50 | 51.35 | 46.77 | 51.00 | 51.00 | 5.72% | 348 |
| Oct 9, 2026 | 47.60 | 48.90 | 47.60 | 48.24 | 48.24 | -3.52% | 1,365 |
| Oct 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.50% | 101 |
| Oct 7, 2026 | 49.10 | 50.25 | 48.50 | 50.25 | 50.25 | 1.07% | 314 |
| Oct 6, 2026 | 48.60 | 51.95 | 48.60 | 49.72 | 49.72 | 2.30% | 555 |
| Oct 5, 2026 | 50.52 | 50.52 | 47.25 | 48.60 | 48.60 | -5.72% | 576 |
| 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 |