Vinayak Polycon International Limited (BOM:534639)
India · Delayed Price · Currency is INR 19.91
+0.39 (2.00%)
At close: Mar 27, 2026
BOM:534639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 2.00% | 1 |
| Mar 25, 2026 | 20.45 | 20.45 | 19.52 | 19.52 | 19.52 | -4.55% | 2 |
| Mar 24, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 4.87% | 129 |
| Mar 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 100 |
| Mar 20, 2026 | 20.99 | 21.00 | 19.50 | 19.50 | 19.50 | -2.65% | 277 |
| Mar 19, 2026 | 22.10 | 22.10 | 20.03 | 20.03 | 20.03 | -4.98% | 84 |
| Mar 18, 2026 | 20.00 | 21.08 | 20.00 | 21.08 | 21.08 | 2.28% | 249 |
| Mar 17, 2026 | 21.12 | 21.12 | 20.09 | 20.61 | 20.61 | -2.41% | 2 |
| Mar 16, 2026 | 20.50 | 21.52 | 20.45 | 21.12 | 21.12 | -1.86% | 8 |
| Mar 13, 2026 | 20.60 | 21.52 | 20.01 | 21.52 | 21.52 | 4.98% | 60 |
| Mar 11, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.38% | 2 |
| Mar 10, 2026 | 21.00 | 21.50 | 21.00 | 21.00 | 21.00 | -3.27% | 101 |
| Mar 9, 2026 | 21.70 | 21.71 | 21.70 | 21.71 | 21.71 | -4.91% | 166 |
| Mar 5, 2026 | 22.85 | 22.85 | 21.74 | 22.83 | 22.83 | -0.09% | 103 |
| Mar 4, 2026 | 23.99 | 23.99 | 22.85 | 22.85 | 22.85 | -4.79% | 211 |
| Mar 2, 2026 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | 4.26% | 63 |
| Feb 27, 2026 | 23.30 | 23.30 | 21.61 | 23.02 | 23.02 | 3.00% | 7 |
| Feb 26, 2026 | 23.40 | 23.40 | 22.35 | 22.35 | 22.35 | - | 661 |
| Feb 25, 2026 | 24.00 | 24.00 | 22.34 | 22.35 | 22.35 | -2.53% | 603 |
| Feb 24, 2026 | 25.00 | 25.00 | 22.80 | 22.93 | 22.93 | -3.86% | 773 |
| Feb 23, 2026 | 21.75 | 23.85 | 21.75 | 23.85 | 23.85 | 4.65% | 606 |
| Feb 20, 2026 | 24.30 | 24.30 | 22.40 | 22.79 | 22.79 | -2.19% | 238 |
| Feb 19, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 4.91% | 99 |
| Feb 18, 2026 | 22.21 | 22.21 | 20.41 | 22.21 | 22.21 | 4.96% | 37 |
| Feb 17, 2026 | 20.18 | 21.16 | 20.18 | 21.16 | 21.16 | 4.96% | 79 |
| Feb 16, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 5.00% | 457 |
| 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 |