Vinayak Polycon International Limited (BOM:534639)
India · Delayed Price · Currency is INR 23.50
-0.40 (-1.67%)
At close: May 26, 2026
BOM:534639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 40 |
| May 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.67% | 1 |
| May 25, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 6.22% | 1 |
| May 22, 2026 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | -0.66% | 33 |
| May 21, 2026 | 22.00 | 22.65 | 22.00 | 22.65 | 22.65 | 0.67% | 210 |
| May 20, 2026 | 24.70 | 24.70 | 22.40 | 22.50 | 22.50 | -8.91% | 194 |
| May 19, 2026 | 24.14 | 26.84 | 22.51 | 24.70 | 24.70 | -0.56% | 484 |
| May 18, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.40% | 2 |
| May 15, 2026 | 26.40 | 26.40 | 24.94 | 24.94 | 24.94 | 3.92% | 117 |
| May 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.96% | 1 |
| May 12, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.85% | 24 |
| May 11, 2026 | 23.26 | 25.46 | 23.26 | 25.46 | 25.46 | -1.13% | 67 |
| May 7, 2026 | 25.85 | 25.85 | 25.75 | 25.75 | 25.75 | 9.57% | 31 |
| May 6, 2026 | 23.01 | 23.50 | 23.01 | 23.50 | 23.50 | -3.29% | 566 |
| May 5, 2026 | 24.30 | 25.55 | 24.30 | 24.30 | 24.30 | -9.97% | 835 |
| May 4, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.33% | 519 |
| Apr 30, 2026 | 26.99 | 26.99 | 26.90 | 26.90 | 26.90 | -3.10% | 8 |
| Apr 29, 2026 | 25.24 | 27.76 | 22.72 | 27.76 | 27.76 | 9.98% | 115 |
| Apr 28, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.04% | 5 |
| Apr 27, 2026 | 20.75 | 25.25 | 20.75 | 25.25 | 25.25 | 9.78% | 405 |
| Apr 21, 2026 | 24.20 | 24.20 | 23.00 | 23.00 | 23.00 | 4.55% | 121 |
| Apr 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 171 |
| Apr 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% | 42 |
| Apr 15, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.20% | 90 |
| 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 |