Vinyoflex Limited (BOM:530401)
India
· Delayed Price · Currency is INR 43.93
-0.82 (-1.83%)
At close: Mar 9, 2026
Vinyoflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.78 | 46.78 | 43.80 | 43.93 | 43.93 | -1.83% | 1,895 |
| Mar 6, 2026 | 45.70 | 45.70 | 44.55 | 44.75 | 44.75 | -2.08% | 923 |
| Mar 5, 2026 | 45.56 | 46.10 | 44.10 | 45.70 | 45.70 | 0.31% | 1,090 |
| Mar 4, 2026 | 46.56 | 46.56 | 44.35 | 45.56 | 45.56 | -2.84% | 953 |
| Mar 2, 2026 | 48.06 | 48.06 | 44.17 | 46.89 | 46.89 | -2.54% | 1,377 |
| Feb 27, 2026 | 49.90 | 49.90 | 48.00 | 48.11 | 48.11 | -0.50% | 1,777 |
| Feb 26, 2026 | 49.60 | 51.50 | 47.45 | 48.35 | 48.35 | -4.03% | 412 |
| Feb 25, 2026 | 50.40 | 50.43 | 48.51 | 50.38 | 50.38 | 3.88% | 52 |
| Feb 24, 2026 | 49.50 | 49.50 | 48.40 | 48.50 | 48.50 | -2.00% | 830 |
| Feb 23, 2026 | 51.50 | 52.95 | 48.40 | 49.49 | 49.49 | -2.96% | 2,469 |
| Feb 20, 2026 | 51.07 | 51.84 | 50.00 | 51.00 | 51.00 | -0.14% | 128 |
| Feb 19, 2026 | 51.61 | 51.61 | 51.07 | 51.07 | 51.07 | -1.05% | 869 |
| Feb 18, 2026 | 50.08 | 52.97 | 49.53 | 51.61 | 51.61 | 2.81% | 1,171 |
| Feb 17, 2026 | 56.00 | 56.00 | 50.00 | 50.20 | 50.20 | -5.14% | 894 |
| Feb 16, 2026 | 55.99 | 55.99 | 49.37 | 52.92 | 52.92 | -1.08% | 812 |
| Feb 13, 2026 | 52.00 | 54.00 | 50.51 | 53.50 | 53.50 | 2.88% | 2,046 |
| Feb 12, 2026 | 53.35 | 53.35 | 50.80 | 52.00 | 52.00 | -2.57% | 627 |
| Feb 11, 2026 | 50.40 | 53.95 | 50.40 | 53.37 | 53.37 | -2.07% | 1,194 |
| Feb 10, 2026 | 54.30 | 55.85 | 54.30 | 54.50 | 54.50 | 0.37% | 195 |
| Feb 9, 2026 | 53.89 | 55.79 | 50.05 | 54.30 | 54.30 | 0.76% | 304 |
| Feb 6, 2026 | 53.80 | 53.90 | 51.10 | 53.89 | 53.89 | 0.17% | 83 |
| Feb 5, 2026 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | 3.46% | 82 |
| Feb 4, 2026 | 53.80 | 53.80 | 51.10 | 52.00 | 52.00 | -1.20% | 222 |
| Feb 3, 2026 | 49.75 | 54.40 | 49.75 | 52.63 | 52.63 | 4.86% | 411 |
| Feb 2, 2026 | 49.02 | 53.94 | 49.02 | 50.19 | 50.19 | -7.04% | 1,382 |
| Jan 30, 2026 | 54.20 | 54.20 | 53.99 | 53.99 | 53.99 | -0.84% | 120 |
| Jan 29, 2026 | 52.00 | 54.51 | 52.00 | 54.45 | 54.45 | 4.71% | 361 |
| Jan 28, 2026 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | -0.91% | 506 |
| Jan 27, 2026 | 50.00 | 53.99 | 49.75 | 52.48 | 52.48 | 4.88% | 426 |
| Jan 23, 2026 | 56.60 | 57.25 | 49.27 | 50.04 | 50.04 | -0.12% | 473 |
| Jan 22, 2026 | 49.24 | 52.00 | 49.24 | 50.10 | 50.10 | -0.46% | 1,413 |
| Jan 21, 2026 | 48.20 | 54.30 | 48.20 | 50.33 | 50.33 | -3.27% | 3,108 |
| Jan 20, 2026 | 51.79 | 52.13 | 51.79 | 52.03 | 52.03 | -0.04% | 1,331 |
| Jan 19, 2026 | 50.60 | 55.00 | 50.60 | 52.05 | 52.05 | -3.43% | 852 |
| Jan 16, 2026 | 54.75 | 55.05 | 53.10 | 53.90 | 53.90 | -1.10% | 107 |
| Jan 14, 2026 | 52.50 | 57.20 | 52.30 | 54.50 | 54.50 | 3.81% | 2,249 |
| Jan 13, 2026 | 52.50 | 52.99 | 52.50 | 52.50 | 52.50 | -0.72% | 573 |
| Jan 12, 2026 | 51.00 | 52.88 | 50.21 | 52.88 | 52.88 | 3.30% | 403 |
| Jan 9, 2026 | 53.45 | 53.45 | 51.00 | 51.19 | 51.19 | -4.51% | 516 |
| Jan 8, 2026 | 53.90 | 53.90 | 50.10 | 53.61 | 53.61 | 1.80% | 2,379 |
| Jan 7, 2026 | 54.00 | 54.24 | 52.50 | 52.66 | 52.66 | -3.31% | 1,044 |
| Jan 6, 2026 | 53.00 | 54.49 | 50.20 | 54.46 | 54.46 | 2.37% | 551 |
| Jan 5, 2026 | 52.50 | 54.88 | 52.50 | 53.20 | 53.20 | -2.06% | 705 |
| Jan 2, 2026 | 54.50 | 54.50 | 53.10 | 54.32 | 54.32 | 0.59% | 595 |
| Jan 1, 2026 | 53.27 | 54.00 | 53.27 | 54.00 | 54.00 | 1.35% | 813 |
| Dec 31, 2025 | 53.66 | 53.79 | 52.20 | 53.28 | 53.28 | -1.30% | 2,404 |
| Dec 30, 2025 | 52.20 | 53.99 | 52.20 | 53.98 | 53.98 | 0.47% | 785 |
| Dec 29, 2025 | 53.45 | 54.99 | 52.00 | 53.73 | 53.73 | 0.52% | 1,361 |
| Dec 26, 2025 | 53.01 | 54.70 | 53.01 | 53.45 | 53.45 | -1.20% | 1,163 |
| Dec 24, 2025 | 55.06 | 55.39 | 53.50 | 54.10 | 54.10 | -3.12% | 1,345 |
| Dec 23, 2025 | 56.00 | 56.00 | 53.30 | 55.84 | 55.84 | -0.29% | 585 |
| Dec 22, 2025 | 54.70 | 56.00 | 54.70 | 56.00 | 56.00 | 3.63% | 35 |
| Dec 19, 2025 | 56.60 | 56.60 | 54.00 | 54.04 | 54.04 | -1.53% | 1,087 |
| Dec 18, 2025 | 52.62 | 55.00 | 52.62 | 54.88 | 54.88 | -0.22% | 1,285 |
| Dec 17, 2025 | 55.00 | 56.60 | 53.20 | 55.00 | 55.00 | 0.27% | 4,724 |
| Dec 16, 2025 | 56.00 | 56.00 | 53.00 | 54.85 | 54.85 | -2.52% | 563 |
| Dec 15, 2025 | 54.55 | 57.30 | 53.11 | 56.27 | 56.27 | 3.15% | 135 |
| Dec 12, 2025 | 55.00 | 57.00 | 54.55 | 54.55 | 54.55 | - | 191 |
| Dec 11, 2025 | 54.10 | 55.30 | 53.11 | 54.55 | 54.55 | -0.82% | 701 |
| Dec 10, 2025 | 57.97 | 58.00 | 55.00 | 55.00 | 55.00 | 1.91% | 408 |
| Dec 9, 2025 | 54.00 | 56.00 | 53.00 | 53.97 | 53.97 | -0.06% | 2,602 |
| Dec 8, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 970 |
| Dec 5, 2025 | 53.02 | 58.70 | 53.02 | 54.00 | 54.00 | - | 222 |
| Dec 4, 2025 | 53.10 | 54.00 | 53.03 | 54.00 | 54.00 | 1.69% | 175 |
| Dec 3, 2025 | 53.78 | 53.78 | 52.90 | 53.10 | 53.10 | -1.26% | 401 |
| Dec 2, 2025 | 53.80 | 53.87 | 53.75 | 53.78 | 53.78 | -0.17% | 55 |
| Dec 1, 2025 | 54.30 | 55.00 | 53.42 | 53.87 | 53.87 | -0.43% | 1,225 |
| Nov 28, 2025 | 53.41 | 56.75 | 53.41 | 54.10 | 54.10 | 1.41% | 386 |
| Nov 27, 2025 | 55.10 | 55.10 | 53.35 | 53.35 | 53.35 | -2.79% | 431 |
| Nov 26, 2025 | 57.50 | 57.50 | 54.60 | 54.88 | 54.88 | -3.72% | 3,573 |
| Nov 25, 2025 | 53.34 | 57.00 | 53.34 | 57.00 | 57.00 | 2.08% | 766 |
| Nov 24, 2025 | 58.44 | 58.44 | 55.65 | 55.84 | 55.84 | -4.92% | 413 |
| Nov 21, 2025 | 57.71 | 58.75 | 56.00 | 58.73 | 58.73 | 1.77% | 404 |
| Nov 20, 2025 | 61.95 | 61.95 | 57.70 | 57.71 | 57.71 | 0.38% | 476 |
| Nov 19, 2025 | 52.50 | 57.50 | 52.50 | 57.49 | 57.49 | 4.04% | 1,759 |
| Nov 18, 2025 | 56.67 | 59.39 | 54.55 | 55.26 | 55.26 | -2.49% | 994 |
| Nov 17, 2025 | 59.36 | 59.36 | 54.50 | 56.67 | 56.67 | -5.00% | 4,129 |
| Nov 14, 2025 | 59.40 | 62.00 | 57.00 | 59.65 | 59.65 | 1.97% | 879 |
| Nov 13, 2025 | 62.00 | 62.00 | 58.11 | 58.50 | 58.50 | -5.40% | 474 |
| Nov 12, 2025 | 57.60 | 67.00 | 57.30 | 61.84 | 61.84 | 7.92% | 897 |
| Nov 11, 2025 | 59.56 | 60.00 | 56.00 | 57.30 | 57.30 | -3.21% | 606 |
| Nov 10, 2025 | 62.10 | 62.10 | 59.20 | 59.20 | 59.20 | -2.95% | 279 |
| Nov 7, 2025 | 58.00 | 65.00 | 58.00 | 61.00 | 61.00 | 8.56% | 1,769 |
| Nov 6, 2025 | 57.60 | 57.60 | 55.36 | 56.19 | 56.19 | -2.45% | 653 |
| Nov 4, 2025 | 59.70 | 59.70 | 55.06 | 57.60 | 57.60 | -3.52% | 2,052 |
| Nov 3, 2025 | 59.00 | 60.00 | 59.00 | 59.70 | 59.70 | 1.19% | 1,472 |
| Oct 31, 2025 | 58.39 | 59.75 | 57.40 | 59.00 | 59.00 | 1.04% | 212 |
| Oct 30, 2025 | 57.58 | 58.49 | 57.16 | 58.39 | 58.39 | 0.76% | 63 |
| Oct 29, 2025 | 59.00 | 59.00 | 56.10 | 57.95 | 57.95 | 0.33% | 2,517 |
| Oct 28, 2025 | 58.10 | 59.80 | 56.13 | 57.76 | 57.76 | -2.09% | 1,631 |
| Oct 27, 2025 | 58.49 | 58.99 | 57.20 | 58.99 | 58.99 | 0.85% | 529 |
| Oct 24, 2025 | 59.80 | 61.00 | 58.05 | 58.49 | 58.49 | -4.85% | 543 |
| Oct 23, 2025 | 61.64 | 61.64 | 60.00 | 61.47 | 61.47 | 0.51% | 565 |
| Oct 21, 2025 | 62.95 | 62.95 | 59.00 | 61.16 | 61.16 | 1.95% | 749 |
| Oct 20, 2025 | 59.80 | 59.99 | 55.28 | 59.99 | 59.99 | 5.95% | 1,125 |
| Oct 17, 2025 | 58.56 | 59.39 | 56.60 | 56.62 | 56.62 | -5.22% | 822 |
| Oct 16, 2025 | 59.70 | 60.00 | 58.50 | 59.74 | 59.74 | 4.84% | 1,469 |
| Oct 15, 2025 | 57.66 | 58.98 | 56.05 | 56.98 | 56.98 | - | 3,660 |
| Oct 14, 2025 | 58.16 | 59.96 | 56.00 | 56.98 | 56.98 | -2.68% | 2,394 |
| Oct 13, 2025 | 59.06 | 59.43 | 57.00 | 58.55 | 58.55 | -1.05% | 1,675 |