Vinayak Polycon International Limited (BOM:534639)
India · Delayed Price · Currency is INR 25.82
-1.35 (-4.97%)
At close: Jan 20, 2026
BOM:534639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | 2.63% | 682 |
| Nov 28, 2025 | 31.19 | 31.19 | 30.00 | 31.18 | 31.18 | 4.95% | 1,442 |
| Nov 27, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 4.98% | 5 |
| Nov 26, 2025 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | - | 30 |
| Nov 25, 2025 | 28.66 | 28.66 | 27.40 | 28.30 | 28.30 | 3.66% | 225 |
| Nov 24, 2025 | 27.46 | 27.46 | 27.30 | 27.30 | 27.30 | 4.36% | 51 |
| Nov 21, 2025 | 26.17 | 26.17 | 26.15 | 26.16 | 26.16 | 4.93% | 131 |
| Nov 20, 2025 | 26.14 | 26.14 | 23.71 | 24.93 | 24.93 | 0.12% | 460 |
| Nov 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 4.84% | 57 |
| Nov 18, 2025 | 26.05 | 26.05 | 23.72 | 23.75 | 23.75 | -4.31% | 256 |
| Nov 17, 2025 | 27.20 | 27.20 | 24.65 | 24.82 | 24.82 | -4.28% | 491 |
| Nov 12, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | 5 |
| Nov 11, 2025 | 25.90 | 25.93 | 25.90 | 25.93 | 25.93 | 4.98% | 93 |
| Nov 10, 2025 | 24.67 | 26.98 | 24.67 | 24.70 | 24.70 | -4.85% | 217 |
| Nov 7, 2025 | 27.26 | 28.55 | 25.90 | 25.96 | 25.96 | -4.77% | 62 |
| Nov 6, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - | 5 |