Vinayak Polycon International Limited (BOM:534639)
India · Delayed Price · Currency is INR 25.25
0.00 (0.00%)
At close: Jul 8, 2026
BOM:534639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4.95% | 10 |
| Jul 2, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -4.98% | 328 |
| Jul 1, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -4.99% | 10 |
| Jun 29, 2026 | 26.67 | 26.67 | 26.65 | 26.65 | 26.65 | 4.92% | 13 |
| Jun 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.17% | 10 |
| Jun 24, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4.86% | 10 |
| Jun 22, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 4.97% | 73 |
| Jun 19, 2026 | 22.29 | 23.35 | 22.29 | 23.35 | 23.35 | 4.76% | 62 |
| Jun 18, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 4.94% | 85 |
| Jun 15, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.05% | 5 |
| Jun 11, 2026 | 21.22 | 21.23 | 21.22 | 21.23 | 21.23 | 0.05% | 308 |
| Jun 10, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -4.97% | 658 |
| Jun 9, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -4.98% | 570 |
| Jun 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 11 |
| Jun 5, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 99 |
| Jun 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 5.33% | 282 |
| Jun 3, 2026 | 24.00 | 24.00 | 22.31 | 22.31 | 22.31 | -7.04% | 218 |
| Jun 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.04% | 324 |
| Jun 1, 2026 | 25.20 | 25.20 | 23.99 | 23.99 | 23.99 | -5.74% | 1,386 |
| May 29, 2026 | 23.50 | 25.45 | 23.50 | 25.45 | 25.45 | 8.30% | 12 |
| 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 |