Vinyoflex Limited (BOM:530401)
India
· Delayed Price · Currency is INR 53.99
+1.49 (2.84%)
At close: Apr 28, 2026
Vinyoflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.99 | 55.00 | 52.01 | 53.80 | 53.80 | -0.35% | 480 |
| Apr 28, 2026 | 51.80 | 54.00 | 50.05 | 53.99 | 53.99 | 2.84% | 1,601 |
| Apr 27, 2026 | 54.60 | 54.60 | 51.26 | 52.50 | 52.50 | -7.19% | 681 |
| Apr 24, 2026 | 57.25 | 57.25 | 52.03 | 56.57 | 56.57 | -0.21% | 1,394 |
| Apr 23, 2026 | 55.00 | 56.99 | 52.05 | 56.69 | 56.69 | 3.15% | 1,491 |
| Apr 22, 2026 | 57.38 | 59.44 | 54.35 | 54.96 | 54.96 | 1.16% | 965 |
| Apr 21, 2026 | 54.95 | 59.74 | 53.01 | 54.33 | 54.33 | 5.68% | 10,676 |
| Apr 20, 2026 | 52.87 | 53.95 | 49.10 | 51.41 | 51.41 | -4.71% | 642 |
| Apr 17, 2026 | 54.00 | 56.95 | 50.50 | 53.95 | 53.95 | 1.81% | 1,228 |
| Apr 16, 2026 | 56.94 | 56.94 | 52.01 | 52.99 | 52.99 | -1.23% | 1,291 |
| Apr 15, 2026 | 47.03 | 54.95 | 47.03 | 53.65 | 53.65 | 14.08% | 10,769 |
| Apr 13, 2026 | 48.90 | 48.90 | 44.00 | 47.03 | 47.03 | -4.49% | 812 |
| Apr 10, 2026 | 46.13 | 50.35 | 46.00 | 49.24 | 49.24 | 6.74% | 837 |
| Apr 9, 2026 | 47.93 | 47.93 | 44.50 | 46.13 | 46.13 | -3.76% | 415 |
| Apr 8, 2026 | 46.00 | 49.85 | 46.00 | 47.93 | 47.93 | 8.34% | 1,363 |
| Apr 7, 2026 | 43.15 | 45.00 | 43.15 | 44.24 | 44.24 | 2.53% | 171 |
| Apr 6, 2026 | 42.00 | 45.70 | 42.00 | 43.15 | 43.15 | 2.74% | 993 |
| Apr 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 6.92% | 51 |
| Apr 1, 2026 | 36.27 | 42.90 | 36.27 | 39.28 | 39.28 | 8.30% | 579 |
| Mar 30, 2026 | 41.06 | 41.20 | 35.95 | 36.27 | 36.27 | -13.62% | 1,938 |
| Mar 27, 2026 | 43.80 | 43.80 | 38.60 | 41.99 | 41.99 | -4.13% | 1,774 |
| Mar 25, 2026 | 42.00 | 43.90 | 40.52 | 43.80 | 43.80 | 3.03% | 1,909 |
| Mar 24, 2026 | 41.82 | 43.90 | 41.20 | 42.51 | 42.51 | 1.94% | 1,155 |
| Mar 23, 2026 | 42.90 | 42.90 | 40.00 | 41.70 | 41.70 | -0.81% | 2,657 |
| Mar 20, 2026 | 44.05 | 44.05 | 41.07 | 42.04 | 42.04 | 2.11% | 1,427 |
| Mar 19, 2026 | 41.35 | 44.00 | 40.50 | 41.17 | 41.17 | -0.34% | 296 |
| Mar 18, 2026 | 40.42 | 43.98 | 40.00 | 41.31 | 41.31 | 2.20% | 656 |
| Mar 17, 2026 | 43.00 | 43.00 | 39.60 | 40.42 | 40.42 | -4.33% | 789 |
| Mar 16, 2026 | 42.09 | 42.99 | 39.72 | 42.25 | 42.25 | 0.38% | 830 |
| Mar 13, 2026 | 42.16 | 42.99 | 41.38 | 42.09 | 42.09 | -0.66% | 460 |
| Mar 12, 2026 | 43.60 | 43.60 | 42.20 | 42.37 | 42.37 | -0.54% | 1,168 |
| Mar 11, 2026 | 44.06 | 44.06 | 42.18 | 42.60 | 42.60 | -0.05% | 2,398 |
| Mar 10, 2026 | 43.93 | 44.95 | 42.08 | 42.62 | 42.62 | -2.98% | 2,489 |
| 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 |