Vinayak Polycon International share price history

BSE: 534639Industrial ProductsSmall Cap

VINAYAK POLYCON INTERNATIONAL LIMITED · Face value ₹10 · Listed Aug 2012

₹20.51₹0.01 (0.05%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹20.50.

26 Oct: open ₹20.51, high ₹20.51, low ₹20.51

52-week range of traded prices to 26 Oct 2026

₹19.16Low, 13 Feb 2026₹37.38High, 10 Dec 2025

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 31 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹6.32 Cr4,848th largest listed
P/E: 150.11
P/B: 1.25
Dividend yield: Nonein the last 12 months
ROE: 0.8%
ROCE: 3.8%
Debt to equity: 0.77
Volume, BSE: 25

Vinayak Polycon International share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Vinayak Polycon International's share price is on record from 28 Aug 2012, when it closed at ₹12.65, to 26 Oct 2026. Its highest close was ₹44.00 on 29 Oct 2024 and its lowest ₹4.90 on 21 Jul 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	20.51	−20.3%	30.09	19.20	27.02	31.19	19.16	43,836
2025	25.74	−36.3%	40.99	22.25	41.24	42.40	22.25	84,055
2024	40.43	+63.8%	44.00	20.44	23.50	45.90	20.00	2,13,852
2023	24.69	+19.0%	36.40	12.70	21.75	37.00	12.70	1,05,044
2022	20.75	+38.1%	38.40	10.98	15.75	40.30	10.98	2,02,694
2021	15.03	+125.7%	15.03	6.31	6.66	15.03	6.31	5,550
2020	6.66	−29.9%	10.80	6.66	9.97	10.93	6.66	4,191
2019	9.50	+31.6%	9.50	6.80	6.86	9.50	6.80	2,93,218
2018	7.22	−39.8%	13.80	7.22	12.00	13.80	7.22	14,526
2017	12.00	+48.5%	12.00	8.46	8.48	12.00	8.46	18,677
2016	8.08	−16.2%	9.90	4.90	9.90	9.90	4.90	12,187
2015	9.64	+16.8%	11.50	6.85	7.84	11.50	6.85	3,03,816
2014	8.25	+63.0%	8.90	5.31	5.31	8.90	5.31	6,808
2013	5.06	−18.3%	6.19	5.06	6.19	6.49	5.06	327
2012	6.19	–	13.05	5.38	12.05	13.60	5.38	42,022

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 14 Feb 2022. 2020 is from its first session, 15 May 2020. 2014 is from its first session, 14 Feb 2014. 2012 is from its first session, 28 Aug 2012. The close is the year's last trade for 2021 (16 Dec 2021), 2019 (4 Nov 2019), 2018 (18 Sep 2018), 2017 (1 Dec 2017), 2015 (2 Dec 2015) and 2014 (13 Nov 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	20.51	−2.3%	21.00	21.00	20.50	198
Sep 2026	21.00	−1.6%	21.35	22.40	21.00	159
Aug 2026	21.35	−1.2%	21.50	24.99	21.00	4,881
Jul 2026	21.62	−18.9%	25.32	25.32	21.62	1,854
Jun 2026	26.65	+4.7%	25.20	26.67	21.22	4,114
May 2026	25.45	−5.4%	26.99	26.99	22.00	3,137
Apr 2026	26.90	+35.1%	19.95	27.76	19.95	957
Mar 2026	19.91	−13.5%	24.10	24.10	19.50	1,558
Feb 2026	23.02	−8.6%	25.84	28.27	19.16	19,467
Jan 2026	25.19	−2.1%	27.02	31.19	22.99	7,511
Dec 2025	25.74	−17.4%	32.50	37.38	25.70	4,643
Nov 2025	31.18	+14.4%	27.26	31.19	23.71	3,530
Oct 2025	27.26	−14.8%	33.60	36.51	24.75	11,467
Sep 2025	32.00	+8.1%	29.30	33.83	26.45	2,602
Aug 2025	29.60	−18.1%	34.36	34.36	29.60	481
Jul 2025	36.16	+1.0%	36.62	41.88	33.05	8,643
Jun 2025	35.81	+26.3%	28.93	36.41	27.20	22,561
May 2025	28.36	−5.6%	30.05	31.54	24.26	5,641
Apr 2025	30.05	+15.3%	26.58	31.59	22.25	11,213
Mar 2025	26.06	−7.5%	29.50	29.50	22.50	7,697
Feb 2025	28.16	−19.6%	35.01	35.89	28.16	746
Jan 2025	35.01	−13.4%	41.24	42.40	33.92	4,831
Dec 2024	40.43	+6.8%	37.85	42.68	34.54	13,712
Nov 2024	37.85	−4.7%	37.80	43.75	35.75	3,475
Oct 2024	39.71	−1.7%	42.40	45.90	34.20	13,280
Sep 2024	40.39	+64.5%	25.78	45.10	24.13	59,727
Aug 2024	24.56	−13.7%	27.03	29.87	23.70	14,455
Jul 2024	28.45	+14.8%	25.74	31.92	23.77	18,333
Jun 2024	24.79	−2.3%	25.33	25.33	20.00	12,865
May 2024	25.37	+1.5%	25.25	27.77	23.00	4,783
Apr 2024	25.00	+8.7%	24.15	29.40	23.00	15,354
Mar 2024	23.00	+2.0%	23.25	26.14	22.51	6,110
Feb 2024	22.55	−16.5%	27.90	28.00	22.55	25,099
Jan 2024	27.00	+9.4%	23.50	28.46	23.00	26,659
Dec 2023	24.69	+13.3%	21.55	27.51	20.71	15,353
Nov 2023	21.80	−0.9%	22.00	22.50	16.25	24,736
Oct 2023	22.00	−4.8%	23.10	24.31	19.96	8,110
Sep 2023	23.10	−3.8%	23.00	24.52	22.00	2,679
Aug 2023	24.00	−0.8%	24.20	25.20	24.00	522
Jul 2023	24.20	−20.0%	29.66	29.66	24.20	596
Jun 2023	30.26	−12.4%	33.57	33.57	24.15	7,269
May 2023	34.56	+40.1%	25.90	37.00	24.61	19,127
Apr 2023	24.67	+36.1%	18.00	24.67	18.00	4,974
Mar 2023	18.12	+36.2%	13.96	20.61	13.96	8,133
Feb 2023	13.30	−25.7%	17.05	17.05	12.70	7,841
Jan 2023	17.90	−13.7%	21.75	21.75	17.90	5,704
Dec 2022	20.75	+15.3%	18.80	23.55	16.00	44,371
Nov 2022	18.00	−33.2%	25.65	26.00	16.55	1,13,797
Oct 2022	26.95	+24.5%	22.70	40.30	22.70	27,510
Sep 2022	21.64	+87.5%	10.98	21.64	10.98	4,798
Aug 2022	11.54	−3.8%	12.00	12.67	11.54	4,266
Jul 2022	12.00	−9.4%	13.25	13.90	12.00	2,787
Jun 2022	13.25	−11.4%	14.21	14.21	13.25	801
May 2022	14.95	−9.1%	16.00	16.00	14.95	1,125
Apr 2022	16.45	+4.8%	14.95	16.45	14.95	684
Mar 2022	15.70	0.0%	15.70	15.70	15.70	5
Feb 2022	15.70	+4.5%	15.75	16.50	15.70	2,550
Dec 2021	15.03	+5.0%	15.03	15.03	15.03	1
Oct 2021	14.32	+15.5%	13.00	14.32	13.00	483
Sep 2021	12.40	+3.2%	12.00	12.50	12.00	2,520
Aug 2021	12.02	+6.9%	10.80	12.64	10.80	497
Jul 2021	11.24	+10.1%	10.72	11.24	10.72	369
Jun 2021	10.21	+27.1%	8.43	10.21	8.43	582
May 2021	8.03	+27.3%	6.31	8.03	6.31	337
Feb 2021	6.31	−5.0%	6.31	6.31	6.31	40
Jan 2021	6.64	−0.3%	6.66	6.66	6.33	721
Dec 2020	6.66	−5.0%	6.66	6.66	6.66	10
Nov 2020	7.01	−9.0%	7.50	7.50	7.01	1,426
Oct 2020	7.70	0.0%	7.70	7.70	7.70	1,075
Sep 2020	7.70	+3.4%	7.50	7.70	7.50	250
Aug 2020	7.45	+2.3%	7.45	7.45	7.45	1
Jul 2020	7.28	−13.5%	8.01	8.01	7.28	181
Jun 2020	8.42	−11.4%	9.95	10.93	8.42	1,238
May 2020	9.50	0.0%	9.97	9.97	9.50	10
Nov 2019	9.50	0.0%	9.50	9.50	9.50	186
Oct 2019	9.50	+5.0%	9.05	9.50	9.05	103
Sep 2019	9.05	+4.6%	9.08	9.08	9.05	2,003
Aug 2019	8.65	+10.1%	8.25	8.66	8.25	600
Jul 2019	7.86	+9.9%	7.15	7.86	6.80	3,356
Jun 2019	7.15	−3.2%	7.03	7.70	7.03	1,49,580
Mar 2019	7.39	−4.9%	7.39	7.39	7.39	16
Feb 2019	7.77	+3.9%	7.48	7.77	7.16	1,36,378
Jan 2019	7.48	+3.6%	6.86	7.50	6.86	996
Sep 2018	7.22	−5.0%	7.22	7.22	7.22	465
Aug 2018	7.60	−27.6%	10.00	10.00	7.60	1,740
Jul 2018	10.50	−13.9%	11.60	11.60	10.50	145
Apr 2018	12.20	−10.9%	13.50	13.50	12.19	574
Mar 2018	13.70	+10.0%	13.08	13.73	13.08	4,334
Feb 2018	12.46	−5.5%	13.19	13.80	12.46	1,311
Jan 2018	13.19	+9.9%	12.00	13.23	12.00	5,957
Dec 2017	12.00	+4.3%	12.00	12.00	12.00	100
Nov 2017	11.50	+2.2%	11.00	11.57	9.93	2,811
Oct 2017	11.25	+15.1%	9.29	11.25	9.29	2,877
Sep 2017	9.77	+15.5%	8.87	9.77	8.87	1,007
Jul 2017	8.46	−4.9%	8.46	8.46	8.46	310
Jun 2017	8.90	−0.2%	9.36	9.36	8.90	779
May 2017	8.92	−4.9%	8.92	8.92	8.92	552
Apr 2017	9.38	+9.6%	8.98	9.87	8.98	1,571
Mar 2017	8.56	−12.6%	9.31	11.75	8.56	3,997
Feb 2017	9.79	+15.2%	8.92	9.82	8.92	2,292
Jan 2017	8.50	+5.2%	8.48	8.90	8.48	2,381
Dec 2016	8.08	−10.2%	9.45	9.45	8.08	742
Nov 2016	9.00	+9.4%	8.64	9.40	8.64	1,117
Oct 2016	8.23	+27.2%	6.48	8.25	6.48	2,823
Sep 2016	6.47	+15.5%	5.88	6.47	5.88	1,002
Aug 2016	5.60	+14.3%	5.14	5.65	5.14	3,291
Jul 2016	4.90	−26.9%	6.52	6.52	4.90	1,900
Jun 2016	6.70	−28.8%	8.94	8.94	6.70	1,301
May 2016	9.41	−4.9%	9.41	9.41	9.41	10
Jan 2016	9.90	+2.7%	9.90	9.90	9.90	1
Dec 2015	9.64	+4.9%	9.64	9.64	9.64	26
Nov 2015	9.19	+10.1%	8.76	9.19	8.76	1,043
Oct 2015	8.35	+11.0%	7.89	8.78	7.60	1,269
Sep 2015	7.52	−4.9%	7.90	7.90	7.52	2,71,000
Aug 2015	7.91	+4.9%	7.91	7.91	7.91	1
Jul 2015	7.54	+4.7%	7.20	7.54	6.85	5,711
Jun 2015	7.20	−27.3%	9.45	9.45	7.20	3,550
May 2015	9.90	−0.4%	9.50	9.90	9.50	301
Apr 2015	9.94	−4.2%	9.87	10.00	9.03	2,336
Mar 2015	10.38	+15.0%	9.48	11.50	9.48	17,534
Feb 2015	9.03	+9.7%	8.60	9.03	8.60	501
Jan 2015	8.23	−0.2%	7.84	8.23	7.84	544
Nov 2014	8.25	0.0%	8.25	8.25	8.25	500
Oct 2014	8.25	+0.6%	8.25	8.25	8.25	2,680
Sep 2014	8.20	−4.1%	8.90	8.90	8.20	1,922
Jul 2014	8.55	+9.9%	8.15	8.55	8.15	103
Jun 2014	7.78	+4.7%	7.80	7.80	7.41	22
Mar 2014	7.43	+15.6%	6.75	7.43	6.75	3
Feb 2014	6.43	+27.1%	5.31	6.43	5.31	1,578
Dec 2013	5.06	−4.9%	5.06	5.06	5.06	133
Nov 2013	5.32	−4.8%	5.32	5.32	5.32	62
Mar 2013	5.59	+4.9%	5.59	5.59	5.59	32
Feb 2013	5.33	−9.5%	5.60	5.60	5.33	11
Jan 2013	5.89	−4.8%	6.19	6.49	5.89	89
Dec 2012	6.19	−26.0%	7.96	7.96	6.19	1,062
Nov 2012	8.37	+55.6%	6.45	9.15	6.22	4,035
Oct 2012	5.38	−43.4%	9.04	9.80	5.38	15,904
Sep 2012	9.51	−23.3%	13.02	13.02	7.69	15,547
Aug 2012	12.40	–	12.05	13.60	12.05	5,474

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	20.51	20.51	20.51	20.51	20.51	25
22 Oct 2026	20.50	20.50	20.50	20.50	20.50	25
16 Oct 2026	20.50	20.50	20.50	20.50	20.50	100
13 Oct 2026	21.00	21.00	21.00	21.00	21.00	1
12 Oct 2026	21.00	21.00	21.00	21.00	21.00	1
6 Oct 2026	21.00	21.00	21.00	21.00	21.00	46
15 Sep 2026	21.00	21.00	21.00	21.00	21.00	5
11 Sep 2026	21.00	21.00	21.00	21.00	21.00	3
9 Sep 2026	21.30	21.30	21.30	21.30	21.30	74
2 Sep 2026	21.30	21.30	21.30	21.30	21.30	32
1 Sep 2026	21.35	22.40	21.35	22.40	–	45
31 Aug 2026	21.35	21.35	21.35	21.35	21.35	7
27 Aug 2026	21.35	21.35	21.35	21.35	21.35	203
26 Aug 2026	22.38	22.38	22.35	22.35	22.36	623
25 Aug 2026	23.01	23.70	23.01	23.50	23.04	200
24 Aug 2026	23.74	23.74	23.74	23.74	23.74	615
21 Aug 2026	24.99	24.99	24.98	24.98	–	44
20 Aug 2026	22.80	24.00	22.80	24.00	22.81	101
19 Aug 2026	24.00	24.00	24.00	24.00	24.00	10
18 Aug 2026	24.00	24.00	24.00	24.00	24.00	100
17 Aug 2026	22.89	24.00	22.89	22.89	22.89	335
14 Aug 2026	23.00	24.09	23.00	24.09	23.40	768

Prices in ₹ per share as traded, not adjusted.