Vinayak Polycon International Limited (BOM:534639)
India · Delayed Price · Currency is INR 25.75
+2.25 (9.57%)
At close: May 7, 2026
BOM:534639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |