Vinayak Polycon International Limited (BOM:534639)
India · Delayed Price · Currency is INR 20.16
-1.06 (-5.00%)
At close: Feb 12, 2026
BOM:534639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.09 | 21.09 | 19.16 | 19.20 | 19.20 | -4.76% | 2,092 |
| Feb 12, 2026 | 21.90 | 21.90 | 20.16 | 20.16 | 20.16 | -5.00% | 5,459 |
| Feb 11, 2026 | 22.95 | 22.95 | 21.22 | 21.22 | 21.22 | -4.97% | 788 |
| Feb 10, 2026 | 23.03 | 24.65 | 22.33 | 22.33 | 22.33 | -4.98% | 611 |
| Feb 9, 2026 | 24.48 | 24.48 | 22.51 | 23.50 | 23.50 | -0.80% | 404 |
| Feb 6, 2026 | 24.00 | 24.00 | 22.03 | 23.69 | 23.69 | 2.20% | 633 |
| Feb 5, 2026 | 23.72 | 25.44 | 23.13 | 23.18 | 23.18 | -4.73% | 111 |
| Feb 4, 2026 | 26.79 | 26.79 | 24.33 | 24.33 | 24.33 | -5.00% | 443 |
| Feb 3, 2026 | 27.94 | 28.27 | 25.59 | 25.61 | 25.61 | -4.90% | 5,197 |
| Feb 2, 2026 | 26.94 | 26.94 | 26.93 | 26.93 | 26.93 | 4.34% | 6 |
| Feb 1, 2026 | 25.84 | 26.34 | 23.95 | 25.81 | 25.81 | 2.46% | 24 |
| Jan 30, 2026 | 24.07 | 25.64 | 24.00 | 25.19 | 25.19 | 2.57% | 11 |
| Jan 29, 2026 | 24.56 | 25.33 | 24.56 | 24.56 | 24.56 | -4.99% | 116 |
| Jan 28, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.62% | 1 |
| Jan 27, 2026 | 23.00 | 25.19 | 22.99 | 25.19 | 25.19 | 4.13% | 505 |
| Jan 23, 2026 | 26.65 | 26.65 | 24.19 | 24.19 | 24.19 | -4.99% | 8 |
| Jan 22, 2026 | 27.90 | 27.90 | 25.46 | 25.46 | 25.46 | -5.00% | 82 |
| Jan 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.80% | 1 |
| Jan 20, 2026 | 28.19 | 28.19 | 25.82 | 25.82 | 25.82 | -4.97% | 214 |
| Jan 19, 2026 | 27.18 | 27.18 | 27.17 | 27.17 | 27.17 | -4.97% | 165 |
| Jan 16, 2026 | 31.19 | 31.19 | 28.59 | 28.59 | 28.59 | -4.99% | 137 |
| Jan 13, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 3.44% | 2 |
| Jan 12, 2026 | 26.65 | 29.09 | 26.62 | 29.09 | 29.09 | 3.82% | 61 |
| Jan 9, 2026 | 28.09 | 28.09 | 25.46 | 28.02 | 28.02 | 4.55% | 203 |
| Jan 8, 2026 | 29.40 | 29.56 | 26.80 | 26.80 | 26.80 | -4.83% | 594 |
| Jan 7, 2026 | 28.18 | 28.18 | 28.16 | 28.16 | 28.16 | 4.68% | 55 |
| Jan 6, 2026 | 26.90 | 26.90 | 24.34 | 26.90 | 26.90 | 5.00% | 4,212 |
| Jan 5, 2026 | 28.04 | 28.04 | 25.45 | 25.62 | 25.62 | -4.19% | 35 |
| Jan 2, 2026 | 27.30 | 27.30 | 26.01 | 26.74 | 26.74 | 2.85% | 907 |
| Jan 1, 2026 | 27.02 | 27.02 | 26.00 | 26.00 | 26.00 | 1.01% | 202 |
| Dec 31, 2025 | 28.35 | 28.35 | 25.70 | 25.74 | 25.74 | -4.77% | 615 |
| Dec 30, 2025 | 29.85 | 29.85 | 27.03 | 27.03 | 27.03 | -4.99% | 957 |
| Dec 29, 2025 | 28.45 | 28.45 | 27.80 | 28.45 | 28.45 | 4.98% | 511 |
| Dec 26, 2025 | 27.80 | 29.92 | 27.10 | 27.10 | 27.10 | -4.91% | 370 |
| Dec 24, 2025 | 31.50 | 31.50 | 28.50 | 28.50 | 28.50 | -5.00% | 112 |
| Dec 23, 2025 | 27.16 | 30.00 | 27.16 | 30.00 | 30.00 | 4.97% | 394 |
| Dec 22, 2025 | 28.58 | 29.48 | 28.58 | 28.58 | 28.58 | -4.99% | 5 |
| Dec 19, 2025 | 30.69 | 30.69 | 29.16 | 30.08 | 30.08 | -1.99% | 77 |
| Dec 18, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -4.98% | 3 |
| Dec 17, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -4.97% | 4 |
| Dec 15, 2025 | 35.68 | 35.68 | 32.30 | 33.99 | 33.99 | - | 8 |
| Dec 12, 2025 | 32.20 | 34.00 | 32.20 | 33.99 | 33.99 | 0.50% | 9 |
| Dec 11, 2025 | 34.00 | 37.38 | 33.82 | 33.82 | 33.82 | -5.00% | 123 |
| Dec 10, 2025 | 37.38 | 37.38 | 35.60 | 35.60 | 35.60 | - | 10 |
| Dec 9, 2025 | 35.70 | 35.70 | 35.60 | 35.60 | 35.60 | 4.71% | 106 |
| Dec 8, 2025 | 32.86 | 34.00 | 32.86 | 34.00 | 34.00 | 2.41% | 241 |
| Dec 5, 2025 | 33.20 | 33.20 | 30.06 | 33.20 | 33.20 | 5.00% | 48 |
| Dec 4, 2025 | 31.63 | 31.63 | 31.50 | 31.62 | 31.62 | 4.95% | 15 |
| Dec 3, 2025 | 32.76 | 32.76 | 29.64 | 30.13 | 30.13 | -3.43% | 342 |
| Dec 2, 2025 | 33.60 | 33.60 | 31.20 | 31.20 | 31.20 | -2.50% | 11 |