Skip to main content
Vinayak Polycon International Limited (BOM:534639)
India flag India · Delayed Price · Currency is INR
21.71
-1.12 (-4.91%)
At close: Mar 9, 2026

BOM:534639 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.7021.7121.7021.7121.71-4.91%166
Mar 5, 202622.8522.8521.7422.8322.83-0.09%103
Mar 4, 202623.9923.9922.8522.8522.85-4.79%211
Mar 2, 202624.1024.1024.0024.0024.004.26%63
Feb 27, 202623.3023.3021.6123.0223.023.00%7
Feb 26, 202623.4023.4022.3522.3522.35-661
Feb 25, 202624.0024.0022.3422.3522.35-2.53%603
Feb 24, 202625.0025.0022.8022.9322.93-3.86%773
Feb 23, 202621.7523.8521.7523.8523.854.65%606
Feb 20, 202624.3024.3022.4022.7922.79-2.19%238
Feb 19, 202623.3023.3023.3023.3023.304.91%99
Feb 18, 202622.2122.2120.4122.2122.214.96%37
Feb 17, 202620.1821.1620.1821.1621.164.96%79
Feb 16, 202620.1620.1620.1620.1620.165.00%457
Feb 13, 202621.0921.0919.1619.2019.20-4.76%2,092
Feb 12, 202621.9021.9020.1620.1620.16-5.00%5,459
Feb 11, 202622.9522.9521.2221.2221.22-4.97%788
Feb 10, 202623.0324.6522.3322.3322.33-4.98%611
Feb 9, 202624.4824.4822.5123.5023.50-0.80%404
Feb 6, 202624.0024.0022.0323.6923.692.20%633
Feb 5, 202623.7225.4423.1323.1823.18-4.73%111
Feb 4, 202626.7926.7924.3324.3324.33-5.00%443
Feb 3, 202627.9428.2725.5925.6125.61-4.90%5,197
Feb 2, 202626.9426.9426.9326.9326.934.34%6
Feb 1, 202625.8426.3423.9525.8125.812.46%24
Jan 30, 202624.0725.6424.0025.1925.192.57%11
Jan 29, 202624.5625.3324.5624.5624.56-4.99%116
Jan 28, 202625.8525.8525.8525.8525.852.62%1
Jan 27, 202623.0025.1922.9925.1925.194.13%505
Jan 23, 202626.6526.6524.1924.1924.19-4.99%8
Jan 22, 202627.9027.9025.4625.4625.46-5.00%82
Jan 21, 202626.8026.8026.8026.8026.803.80%1
Jan 20, 202628.1928.1925.8225.8225.82-4.97%214
Jan 19, 202627.1827.1827.1727.1727.17-4.97%165
Jan 16, 202631.1931.1928.5928.5928.59-4.99%137
Jan 13, 202630.0930.0930.0930.0930.093.44%2
Jan 12, 202626.6529.0926.6229.0929.093.82%61
Jan 9, 202628.0928.0925.4628.0228.024.55%203
Jan 8, 202629.4029.5626.8026.8026.80-4.83%594
Jan 7, 202628.1828.1828.1628.1628.164.68%55
Jan 6, 202626.9026.9024.3426.9026.905.00%4,212
Jan 5, 202628.0428.0425.4525.6225.62-4.19%35
Jan 2, 202627.3027.3026.0126.7426.742.85%907
Jan 1, 202627.0227.0226.0026.0026.001.01%202
Dec 31, 202528.3528.3525.7025.7425.74-4.77%615
Dec 30, 202529.8529.8527.0327.0327.03-4.99%957
Dec 29, 202528.4528.4527.8028.4528.454.98%511
Dec 26, 202527.8029.9227.1027.1027.10-4.91%370
Dec 24, 202531.5031.5028.5028.5028.50-5.00%112
Dec 23, 202527.1630.0027.1630.0030.004.97%394
Dec 22, 202528.5829.4828.5828.5828.58-4.99%5
Dec 19, 202530.6930.6929.1630.0830.08-1.99%77
Dec 18, 202530.6930.6930.6930.6930.69-4.98%3
Dec 17, 202532.3032.3032.3032.3032.30-4.97%4
Dec 15, 202535.6835.6832.3033.9933.99-8
Dec 12, 202532.2034.0032.2033.9933.990.50%9
Dec 11, 202534.0037.3833.8233.8233.82-5.00%123
Dec 10, 202537.3837.3835.6035.6035.60-10
Dec 9, 202535.7035.7035.6035.6035.604.71%106
Dec 8, 202532.8634.0032.8634.0034.002.41%241
Dec 5, 202533.2033.2030.0633.2033.205.00%48
Dec 4, 202531.6331.6331.5031.6231.624.95%15
Dec 3, 202532.7632.7629.6430.1330.13-3.43%342
Dec 2, 202533.6033.6031.2031.2031.20-2.50%11
Dec 1, 202532.5032.5032.0032.0032.002.63%682
Nov 28, 202531.1931.1930.0031.1831.184.95%1,442
Nov 27, 202529.7129.7129.7129.7129.714.98%5
Nov 26, 202529.0029.0028.3028.3028.30-30
Nov 25, 202528.6628.6627.4028.3028.303.66%225
Nov 24, 202527.4627.4627.3027.3027.304.36%51
Nov 21, 202526.1726.1726.1526.1626.164.93%131
Nov 20, 202526.1426.1423.7124.9324.930.12%460
Nov 19, 202524.9024.9024.9024.9024.904.84%57
Nov 18, 202526.0526.0523.7223.7523.75-4.31%256
Nov 17, 202527.2027.2024.6524.8224.82-4.28%491
Nov 12, 202525.9325.9325.9325.9325.93-5
Nov 11, 202525.9025.9325.9025.9325.934.98%93
Nov 10, 202524.6726.9824.6724.7024.70-4.85%217
Nov 7, 202527.2628.5525.9025.9625.96-4.77%62
Nov 6, 202527.2627.2627.2627.2627.26-5
Oct 31, 202529.5029.5027.2527.2627.26-4.95%326
Oct 30, 202529.0029.0027.0028.6828.682.61%337
Oct 29, 202529.2529.2527.8627.9527.950.32%61
Oct 28, 202527.8927.8927.8027.8627.864.74%306
Oct 27, 202529.3429.3426.6026.6026.60-5.00%171
Oct 24, 202528.8028.8028.0028.0028.001.74%54
Oct 23, 202527.5227.5227.5227.5227.522.00%4
Oct 21, 202526.9826.9826.9826.9826.984.98%172
Oct 20, 202525.7525.7525.7025.7025.703.84%84
Oct 17, 202524.7726.0024.7524.7524.75-4.81%698
Oct 16, 202525.0026.5024.7526.0026.001.44%3,455
Oct 15, 202526.0026.6225.2025.6325.63-8.46%1,087
Oct 14, 202526.9028.4925.8528.0028.004.09%33
Oct 13, 202529.8029.8026.9026.9026.90-9.97%921
Oct 10, 202533.2036.5129.8829.8829.88-10.00%3,270
Oct 8, 202533.2033.2033.2033.2033.209.57%1
Oct 7, 202528.8230.3028.8230.3030.30-0.10%241
Oct 6, 202530.3333.5030.3330.3330.33-4.98%204
Oct 3, 202533.5933.5931.9231.9231.92-4.97%26
Oct 1, 202533.6033.6033.5933.5933.594.97%16