Price Data Selection & Download
Vinyoflex Share Price All Time Records & Statistics (Apr 2008 - Jul 2026)
2936 daily OHLCV records on BSE from April 2008 to July 2026. For live price, key ratios and fundamentals, see Vinyoflex share price chart.
Share Price All Time High
₹142.90
March 05, 2024
BSE Exchange
Share Price All Time Low
₹2.52
July 17, 2012
BSE Exchange
Highest Volume Trading Day
54,330
November 13, 2024 • ₹76.94
BSE Exchange
Share Price History Data (Apr 2008 - Jul 2026)
VINYOFL daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹50.55 | ₹52.95 | ₹50.55 | ₹52.89 | 332 |
| 2026-07-23 | ₹53.99 | ₹53.99 | ₹50.55 | ₹50.55 | 588 |
| 2026-07-22 | ₹50.50 | ₹51.30 | ₹50.50 | ₹50.80 | 643 |
| 2026-07-21 | ₹58.40 | ₹58.40 | ₹50.75 | ₹50.95 | 1,486 |
| 2026-07-20 | ₹60.98 | ₹60.98 | ₹50.40 | ₹50.89 | 1,351 |
| 2026-07-17 | ₹53.00 | ₹53.00 | ₹50.75 | ₹50.82 | 856 |
| 2026-07-16 | ₹51.25 | ₹54.70 | ₹51.25 | ₹53.48 | 1,399 |
| 2026-07-15 | ₹51.25 | ₹52.00 | ₹48.31 | ₹49.14 | 731 |
| 2026-07-14 | ₹50.85 | ₹51.00 | ₹48.10 | ₹50.00 | 1,542 |
| 2026-07-13 | ₹48.75 | ₹51.00 | ₹48.75 | ₹51.00 | 563 |
| 2026-07-10 | ₹52.50 | ₹52.50 | ₹50.17 | ₹51.00 | 68 |
| 2026-07-09 | ₹51.51 | ₹51.51 | ₹49.60 | ₹51.00 | 895 |
| 2026-07-08 | ₹52.40 | ₹53.45 | ₹51.00 | ₹51.00 | 924 |
| 2026-07-07 | ₹50.60 | ₹51.10 | ₹50.60 | ₹50.85 | 263 |
| 2026-07-06 | ₹52.00 | ₹52.00 | ₹49.80 | ₹49.94 | 1,696 |
| 2026-07-03 | ₹51.75 | ₹51.75 | ₹51.75 | ₹51.75 | 26 |
| 2026-07-02 | ₹51.75 | ₹51.75 | ₹51.00 | ₹51.50 | 356 |
| 2026-07-01 | ₹52.80 | ₹52.80 | ₹51.65 | ₹51.65 | 55 |
| 2026-06-30 | ₹51.50 | ₹52.80 | ₹49.65 | ₹49.65 | 780 |
| 2026-06-29 | ₹50.18 | ₹51.50 | ₹50.00 | ₹51.50 | 1,192 |
| 2026-06-25 | ₹53.00 | ₹54.00 | ₹51.60 | ₹51.92 | 1,623 |
| 2026-06-24 | ₹52.50 | ₹54.00 | ₹51.40 | ₹52.50 | 885 |
| 2026-06-23 | ₹57.90 | ₹57.90 | ₹54.95 | ₹54.95 | 456 |
| 2026-06-22 | ₹53.00 | ₹53.30 | ₹51.50 | ₹53.00 | 1,479 |
| 2026-06-19 | ₹54.08 | ₹54.40 | ₹53.00 | ₹54.12 | 133 |
| 2026-06-18 | ₹53.01 | ₹53.01 | ₹53.01 | ₹53.01 | 33 |
| 2026-06-17 | ₹51.62 | ₹54.00 | ₹51.62 | ₹52.51 | 941 |
| 2026-06-16 | ₹51.52 | ₹55.50 | ₹50.41 | ₹51.62 | 1,067 |
| 2026-06-15 | ₹50.20 | ₹54.73 | ₹50.20 | ₹51.77 | 1,323 |
| 2026-06-12 | ₹56.26 | ₹56.26 | ₹54.00 | ₹54.14 | 46 |
| 2026-06-11 | ₹54.77 | ₹54.77 | ₹51.00 | ₹52.68 | 900 |
| 2026-06-10 | ₹51.41 | ₹53.00 | ₹51.41 | ₹52.89 | 408 |
| 2026-06-09 | ₹53.09 | ₹53.99 | ₹51.20 | ₹53.98 | 1,096 |
| 2026-06-08 | ₹56.49 | ₹56.49 | ₹52.92 | ₹53.35 | 509 |
| 2026-06-05 | ₹54.00 | ₹56.90 | ₹53.00 | ₹56.49 | 541 |
| 2026-06-04 | ₹58.99 | ₹59.00 | ₹54.50 | ₹54.50 | 3,257 |
| 2026-06-03 | ₹53.00 | ₹54.90 | ₹52.50 | ₹53.00 | 271 |
| 2026-06-02 | ₹54.60 | ₹55.34 | ₹52.21 | ₹53.78 | 534 |
| 2026-06-01 | ₹52.20 | ₹54.98 | ₹52.20 | ₹53.98 | 767 |
| 2026-05-29 | ₹57.99 | ₹57.99 | ₹52.25 | ₹52.63 | 1,182 |
| 2026-05-27 | ₹53.95 | ₹53.95 | ₹52.20 | ₹52.91 | 469 |
| 2026-05-26 | ₹56.50 | ₹56.50 | ₹50.75 | ₹54.36 | 462 |
| 2026-05-25 | ₹50.50 | ₹55.00 | ₹50.00 | ₹51.53 | 683 |
| 2026-05-22 | ₹52.00 | ₹52.00 | ₹50.05 | ₹50.07 | 25 |
| 2026-05-21 | ₹52.98 | ₹52.98 | ₹52.00 | ₹52.00 | 300 |
| 2026-05-20 | ₹52.98 | ₹52.98 | ₹52.98 | ₹52.98 | 10 |
| 2026-05-19 | ₹50.05 | ₹54.00 | ₹50.05 | ₹52.99 | 534 |
| 2026-05-18 | ₹50.00 | ₹54.00 | ₹50.00 | ₹53.44 | 57 |
| 2026-05-15 | ₹57.00 | ₹57.00 | ₹51.00 | ₹51.13 | 1,579 |
| 2026-05-14 | ₹53.98 | ₹53.98 | ₹49.05 | ₹52.99 | 1,058 |
| 2026-05-13 | ₹51.57 | ₹53.45 | ₹51.57 | ₹53.45 | 215 |
| 2026-05-12 | ₹55.50 | ₹55.50 | ₹54.00 | ₹54.00 | 89 |
| 2026-05-11 | ₹53.00 | ₹58.00 | ₹52.69 | ₹52.98 | 593 |
| 2026-05-08 | ₹53.00 | ₹57.97 | ₹51.51 | ₹54.05 | 578 |
| 2026-05-07 | ₹59.59 | ₹59.59 | ₹50.12 | ₹53.00 | 3,331 |
| 2026-05-06 | ₹54.99 | ₹55.07 | ₹53.95 | ₹53.95 | 613 |
| 2026-05-05 | ₹56.60 | ₹56.60 | ₹52.00 | ₹55.80 | 312 |
| 2026-05-04 | ₹52.00 | ₹55.98 | ₹52.00 | ₹54.90 | 1,265 |
| 2026-04-30 | ₹52.72 | ₹58.28 | ₹50.65 | ₹54.91 | 1,074 |
| 2026-04-29 | ₹53.99 | ₹55.00 | ₹52.01 | ₹53.80 | 480 |
| 2026-04-28 | ₹51.80 | ₹54.00 | ₹50.05 | ₹53.99 | 1,601 |
| 2026-04-27 | ₹54.60 | ₹54.60 | ₹51.26 | ₹52.50 | 681 |
| 2026-04-24 | ₹57.25 | ₹57.25 | ₹52.03 | ₹56.57 | 1,394 |
| 2026-04-23 | ₹55.00 | ₹56.99 | ₹52.05 | ₹56.69 | 1,491 |
| 2026-04-22 | ₹57.38 | ₹59.44 | ₹54.35 | ₹54.96 | 965 |
| 2026-04-21 | ₹54.95 | ₹59.74 | ₹53.01 | ₹54.33 | 10,676 |
| 2026-04-20 | ₹52.87 | ₹53.95 | ₹49.10 | ₹51.41 | 642 |
| 2026-04-17 | ₹54.00 | ₹56.95 | ₹50.50 | ₹53.95 | 1,228 |
| 2026-04-16 | ₹56.94 | ₹56.94 | ₹52.01 | ₹52.99 | 1,291 |
| 2026-04-15 | ₹47.03 | ₹54.95 | ₹47.03 | ₹53.65 | 10,769 |
| 2026-04-13 | ₹48.90 | ₹48.90 | ₹44.00 | ₹47.03 | 812 |
| 2026-04-10 | ₹46.13 | ₹50.35 | ₹46.00 | ₹49.24 | 837 |
| 2026-04-09 | ₹47.93 | ₹47.93 | ₹44.50 | ₹46.13 | 415 |
| 2026-04-08 | ₹46.00 | ₹49.85 | ₹46.00 | ₹47.93 | 1,363 |
| 2026-04-07 | ₹43.15 | ₹45.00 | ₹43.15 | ₹44.24 | 171 |
| 2026-04-06 | ₹42.00 | ₹45.70 | ₹42.00 | ₹43.15 | 993 |
| 2026-04-02 | ₹42.00 | ₹42.00 | ₹42.00 | ₹42.00 | 51 |
| 2026-04-01 | ₹36.27 | ₹42.90 | ₹36.27 | ₹39.28 | 579 |
| 2026-03-30 | ₹41.06 | ₹41.20 | ₹35.95 | ₹36.27 | 1,938 |
| 2026-03-27 | ₹43.80 | ₹43.80 | ₹38.60 | ₹41.99 | 1,774 |
| 2026-03-25 | ₹42.00 | ₹43.90 | ₹40.52 | ₹43.80 | 1,909 |
| 2026-03-24 | ₹41.82 | ₹43.90 | ₹41.20 | ₹42.51 | 1,155 |
| 2026-03-23 | ₹42.90 | ₹42.90 | ₹40.00 | ₹41.70 | 2,657 |
| 2026-03-20 | ₹44.05 | ₹44.05 | ₹41.07 | ₹42.04 | 1,427 |
| 2026-03-19 | ₹41.35 | ₹44.00 | ₹40.50 | ₹41.17 | 296 |
| 2026-03-18 | ₹40.42 | ₹43.98 | ₹40.00 | ₹41.31 | 656 |
| 2026-03-17 | ₹43.00 | ₹43.00 | ₹39.60 | ₹40.42 | 789 |
| 2026-03-16 | ₹42.09 | ₹42.99 | ₹39.72 | ₹42.25 | 830 |
| 2026-03-13 | ₹42.16 | ₹42.99 | ₹41.38 | ₹42.09 | 460 |
| 2026-03-12 | ₹43.60 | ₹43.60 | ₹42.20 | ₹42.37 | 1,168 |
| 2026-03-11 | ₹44.06 | ₹44.06 | ₹42.18 | ₹42.60 | 2,398 |
| 2026-03-10 | ₹43.93 | ₹44.95 | ₹42.08 | ₹42.62 | 2,489 |
| 2026-03-09 | ₹46.78 | ₹46.78 | ₹43.80 | ₹43.93 | 1,895 |
| 2026-03-06 | ₹45.70 | ₹45.70 | ₹44.55 | ₹44.75 | 923 |
| 2026-03-05 | ₹45.56 | ₹46.10 | ₹44.10 | ₹45.70 | 1,090 |
| 2026-03-04 | ₹46.56 | ₹46.56 | ₹44.35 | ₹45.56 | 953 |
| 2026-03-02 | ₹48.06 | ₹48.06 | ₹44.17 | ₹46.89 | 1,377 |
| 2026-02-27 | ₹49.90 | ₹49.90 | ₹48.00 | ₹48.11 | 1,777 |
| 2026-02-26 | ₹49.60 | ₹51.50 | ₹47.45 | ₹48.35 | 412 |
| 2026-02-25 | ₹50.40 | ₹50.43 | ₹48.51 | ₹50.38 | 52 |
| 2026-02-24 | ₹49.50 | ₹49.50 | ₹48.40 | ₹48.50 | 830 |
| 2026-02-23 | ₹51.50 | ₹52.95 | ₹48.40 | ₹49.49 | 2,469 |
| 2026-02-20 | ₹51.07 | ₹51.84 | ₹50.00 | ₹51.00 | 128 |
| 2026-02-19 | ₹51.61 | ₹51.61 | ₹51.07 | ₹51.07 | 869 |
| 2026-02-18 | ₹50.08 | ₹52.97 | ₹49.53 | ₹51.61 | 1,171 |
| 2026-02-17 | ₹56.00 | ₹56.00 | ₹50.00 | ₹50.20 | 894 |
| 2026-02-16 | ₹55.99 | ₹55.99 | ₹49.37 | ₹52.92 | 812 |
| 2026-02-13 | ₹52.00 | ₹54.00 | ₹50.51 | ₹53.50 | 2,046 |
| 2026-02-12 | ₹53.35 | ₹53.35 | ₹50.80 | ₹52.00 | 627 |
| 2026-02-11 | ₹50.40 | ₹53.95 | ₹50.40 | ₹53.37 | 1,194 |
| 2026-02-10 | ₹54.30 | ₹55.85 | ₹54.30 | ₹54.50 | 195 |
| 2026-02-09 | ₹53.89 | ₹55.79 | ₹50.05 | ₹54.30 | 304 |
| 2026-02-06 | ₹53.80 | ₹53.90 | ₹51.10 | ₹53.89 | 83 |
| 2026-02-05 | ₹54.00 | ₹54.00 | ₹53.80 | ₹53.80 | 82 |
| 2026-02-04 | ₹53.80 | ₹53.80 | ₹51.10 | ₹52.00 | 222 |
| 2026-02-03 | ₹49.75 | ₹54.40 | ₹49.75 | ₹52.63 | 411 |
| 2026-02-02 | ₹49.02 | ₹53.94 | ₹49.02 | ₹50.19 | 1,382 |
| 2026-01-30 | ₹54.20 | ₹54.20 | ₹53.99 | ₹53.99 | 120 |
| 2026-01-29 | ₹52.00 | ₹54.51 | ₹52.00 | ₹54.45 | 361 |
| 2026-01-28 | ₹52.00 | ₹52.50 | ₹52.00 | ₹52.00 | 506 |
| 2026-01-27 | ₹50.00 | ₹53.99 | ₹49.75 | ₹52.48 | 426 |
| 2026-01-23 | ₹56.60 | ₹57.25 | ₹49.27 | ₹50.04 | 473 |
| 2026-01-22 | ₹49.24 | ₹52.00 | ₹49.24 | ₹50.10 | 1,413 |
| 2026-01-21 | ₹48.20 | ₹54.30 | ₹48.20 | ₹50.33 | 3,108 |
| 2026-01-20 | ₹51.79 | ₹52.13 | ₹51.79 | ₹52.03 | 1,331 |
| 2026-01-19 | ₹50.60 | ₹55.00 | ₹50.60 | ₹52.05 | 852 |
| 2026-01-16 | ₹54.75 | ₹55.05 | ₹53.10 | ₹53.90 | 107 |
| 2026-01-14 | ₹52.50 | ₹57.20 | ₹52.30 | ₹54.50 | 2,249 |
| 2026-01-13 | ₹52.50 | ₹52.99 | ₹52.50 | ₹52.50 | 573 |
| 2026-01-12 | ₹51.00 | ₹52.88 | ₹50.21 | ₹52.88 | 403 |
| 2026-01-09 | ₹53.45 | ₹53.45 | ₹51.00 | ₹51.19 | 516 |
| 2026-01-08 | ₹53.90 | ₹53.90 | ₹50.10 | ₹53.61 | 2,379 |
| 2026-01-07 | ₹54.00 | ₹54.24 | ₹52.50 | ₹52.66 | 1,044 |
| 2026-01-06 | ₹53.00 | ₹54.49 | ₹50.20 | ₹54.46 | 551 |
| 2026-01-05 | ₹52.50 | ₹54.88 | ₹52.50 | ₹53.20 | 705 |
| 2026-01-02 | ₹54.50 | ₹54.50 | ₹53.10 | ₹54.32 | 595 |
| 2026-01-01 | ₹53.27 | ₹54.00 | ₹53.27 | ₹54.00 | 813 |
Vinyoflex Share Price Performance Analysis (Apr 2008 - Jul 2026)
VINYOFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.06%
₹54.00 → ₹52.89
Year to Date
Price Volatility
8.24%
Low Volatility
Year to Date
Average Daily Volume
1,048
Year to Date Average
BSE Exchange
Vinyoflex Share Price History – Frequently Asked Questions
Common questions about VINYOFL historical data and records.
What is the all-time high share price of Vinyoflex (VINYOFL)?
The all-time high share price of Vinyoflex was ₹142.9 recorded on March 05, 2024 on the BSE exchange.
What is the all-time low share price of Vinyoflex (VINYOFL)?
The all-time low share price of Vinyoflex was ₹2.52 recorded on July 17, 2012 on the BSE exchange.
How can I download VINYOFL historical share price data?
You can download Vinyoflex historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VINYOFL shares?
The highest trading volume day for Vinyoflex was 54,330 shares traded on November 13, 2024 on the BSE exchange, with share price at ₹76.94.