Vinayak Polycon International Limited (BOM:534639)
India · Delayed Price · Currency is INR 24.98
+0.98 (4.08%)
At close: Aug 21, 2026
BOM:534639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 24.99 | 24.99 | 24.98 | 24.98 | 24.98 | 4.08% | 44 |
| Aug 20, 2026 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | - | 101 |
| Aug 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 10 |
| Aug 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.85% | 100 |
| Aug 17, 2026 | 22.89 | 24.00 | 22.89 | 22.89 | 22.89 | -4.98% | 335 |
| Aug 14, 2026 | 23.00 | 24.09 | 23.00 | 24.09 | 24.09 | 4.74% | 768 |
| Aug 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 300 |
| Aug 12, 2026 | 21.01 | 22.00 | 21.01 | 22.00 | 22.00 | - | 188 |
| Aug 11, 2026 | 23.15 | 23.15 | 22.00 | 22.00 | 22.00 | -4.97% | 501 |
| Aug 10, 2026 | 21.00 | 23.15 | 21.00 | 23.15 | 23.15 | 4.75% | 381 |
| Aug 7, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 4.99% | 70 |
| Aug 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | 10 |
| Aug 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.42% | 150 |
| Aug 3, 2026 | 21.50 | 21.52 | 21.50 | 21.52 | 21.52 | -0.46% | 275 |
| Jul 31, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - | 1 |
| Jul 28, 2026 | 23.85 | 23.85 | 21.62 | 21.62 | 21.62 | -4.84% | 525 |
| Jul 27, 2026 | 22.71 | 24.95 | 22.71 | 22.72 | 22.72 | -4.94% | 512 |
| Jul 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 4.78% | 50 |
| Jul 22, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - | 250 |
| Jul 16, 2026 | 22.80 | 22.81 | 22.80 | 22.81 | 22.81 | -4.92% | 99 |
| Jul 15, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - | 55 |
| Jul 14, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - | 3 |
| Jul 10, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -4.99% | 11 |
| 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 |