Vinyoflex share price history

BSE: 530401Chemicals & PetrochemicalsSmall Cap

Vinyoflex Ltd. · Face value ₹10 · Listed May 1995

₹50.35₹0.39 (0.77%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹50.74.

29 Oct: open ₹50.00, high ₹50.50, low ₹46.05

52-week range of traded prices to 28 Oct 2026

₹35.95Low, 30 Mar 2026₹67.00High, 12 Nov 2025

Market cap: ₹22 Cr4,097th largest listed
P/E: 6.35
P/B: 0.60
Dividend yield: Nonein the last 12 months
ROE: 10.0%
ROCE: 11.3%
Debt to equity: 0.00
Volume, BSE: 330

Vinyoflex share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Vinyoflex's share price is on record from 22 Apr 2008, when it closed at ₹6.01, to 28 Oct 2026. Its highest close was ₹139.70 on 4 Mar 2024 and its lowest ₹2.54 on 16 Jul 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	50.74	−4.8%	56.69	36.27	53.27	62.50	35.95	1,92,404
2025	53.28	−31.6%	79.81	53.10	78.57	86.20	52.00	3,41,673
2024	77.90	−13.3%	139.70	74.05	87.20	142.90	71.25	11,35,608
2023	89.83	+78.9%	107.75	52.70	52.70	113.13	52.70	13,47,955
2022	50.20	+53.8%	64.45	26.50	34.15	67.60	25.70	10,44,929
2021	32.65	+45.4%	36.50	21.00	23.20	37.65	20.45	8,10,473
2020	22.45	+17.5%	25.35	15.25	19.05	25.35	15.25	1,31,077
2019	19.10	−31.2%	30.40	18.30	29.10	30.40	18.30	82,542
2018	27.75	−22.9%	43.30	23.40	37.70	44.00	23.40	3,09,387
2017	36.00	+16.9%	36.70	23.30	29.30	37.45	22.15	4,78,081
2016	30.80	+39.1%	32.40	16.35	23.25	32.90	15.55	4,50,865
2015	22.15	+184.0%	22.15	6.62	8.19	22.15	6.29	2,80,944
2014	7.80	+63.9%	12.40	3.81	4.53	12.50	3.81	2,62,938
2013	4.76	+18.4%	7.57	4.18	4.18	7.70	4.18	31,833
2012	4.02	−31.3%	5.56	2.54	5.56	5.56	2.52	26,291
2011	5.85	+30.0%	6.15	3.40	4.28	6.15	3.40	14,200
2010	4.50	−54.2%	10.60	3.90	10.31	11.00	3.90	28,600
2009	9.82	+114.9%	9.82	4.56	4.79	10.09	4.56	56,500
2008	4.57	–	10.74	4.19	6.01	11.27	4.19	16,100

₹ 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. 2009 is from its first session, 16 Jul 2009. 2008 is from its first session, 22 Apr 2008. The close is the year's last trade for 2011 (25 Aug 2011) and 2008 (4 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	50.74	+1.3%	49.20	52.65	45.00	12,272
Sep 2026	50.09	−2.9%	51.90	62.50	48.00	18,422
Aug 2026	51.60	−5.3%	52.00	55.48	48.50	14,031
Jul 2026	54.50	+9.8%	52.80	60.98	48.10	17,901
Jun 2026	49.65	−5.7%	52.20	59.00	49.65	18,241
May 2026	52.63	−4.2%	52.00	59.59	49.05	13,355
Apr 2026	54.91	+51.4%	36.27	59.74	36.27	37,513
Mar 2026	36.27	−24.6%	48.06	48.06	35.95	26,184
Feb 2026	48.11	−10.9%	49.02	56.00	47.45	15,960
Jan 2026	53.99	+1.3%	53.27	57.25	48.20	18,525
Dec 2025	53.28	−1.5%	54.30	58.70	52.00	22,422
Nov 2025	54.10	−8.3%	59.00	67.00	52.50	22,412
Oct 2025	59.00	−3.0%	62.50	63.78	55.28	26,671
Sep 2025	60.85	−13.0%	69.97	70.28	58.25	30,455
Aug 2025	69.97	+11.9%	64.00	78.00	60.30	31,167
Jul 2025	62.51	−8.5%	68.30	71.50	61.05	26,693
Jun 2025	68.30	−2.4%	70.02	73.00	65.05	15,622
May 2025	70.01	+1.4%	69.01	83.80	67.00	30,308
Apr 2025	69.01	+11.3%	63.90	75.00	62.46	26,527
Mar 2025	62.03	−6.5%	74.39	78.50	60.50	55,127
Feb 2025	66.33	−10.5%	79.11	86.20	65.00	26,837
Jan 2025	74.11	−4.9%	78.57	82.00	70.00	27,432
Dec 2024	77.90	−6.1%	83.05	92.90	71.25	43,830
Nov 2024	82.93	−9.4%	105.00	105.00	72.00	1,14,320
Oct 2024	91.50	−13.5%	106.00	110.00	85.00	47,097
Sep 2024	105.79	+16.6%	93.00	128.89	91.00	1,98,010
Aug 2024	90.75	−1.1%	91.75	96.40	88.25	72,460
Jul 2024	91.75	−5.4%	99.06	99.99	88.50	66,823
Jun 2024	97.00	+13.6%	85.35	100.96	76.00	67,552
May 2024	85.35	−18.7%	108.95	108.95	85.35	66,857
Apr 2024	105.02	+5.0%	100.10	112.40	98.50	75,872
Mar 2024	100.00	−17.2%	126.80	142.90	97.50	1,11,471
Feb 2024	120.80	+19.1%	106.00	120.80	92.50	1,20,772
Jan 2024	101.41	+12.9%	87.20	112.93	87.20	1,50,544
Dec 2023	89.83	−3.9%	92.00	96.40	86.00	56,822
Nov 2023	93.46	+6.7%	86.00	100.00	85.00	74,567
Oct 2023	87.57	+8.7%	80.60	99.93	78.76	98,659
Sep 2023	80.58	−10.0%	94.02	103.65	78.85	57,410
Aug 2023	89.55	−12.2%	105.20	106.00	78.05	1,03,915
Jul 2023	102.00	+1.4%	104.10	104.30	84.65	91,567
Jun 2023	100.58	+17.0%	86.50	113.13	77.50	1,46,050
May 2023	85.99	+16.2%	73.90	94.40	66.70	1,28,332
Apr 2023	73.99	+32.4%	55.90	84.10	55.80	68,931
Mar 2023	55.90	−27.8%	80.00	80.00	53.75	1,15,525
Feb 2023	77.45	+6.0%	76.75	103.95	76.75	2,41,138
Jan 2023	73.10	+45.6%	52.70	73.10	52.70	1,65,039
Dec 2022	50.20	+8.7%	47.00	50.20	39.50	63,972
Nov 2022	46.20	−0.2%	45.00	54.40	44.00	69,467
Oct 2022	46.30	−8.1%	52.90	53.40	44.00	57,352
Sep 2022	50.40	−10.6%	59.20	67.60	46.60	2,39,366
Aug 2022	56.40	+86.4%	31.45	56.40	30.90	2,84,385
Jul 2022	30.25	+1.0%	29.95	32.20	27.50	39,193
Jun 2022	29.95	−4.9%	31.00	32.20	26.35	31,914
May 2022	31.50	+0.5%	32.60	33.50	28.40	22,747
Apr 2022	31.35	+11.2%	29.55	33.40	27.30	60,320
Mar 2022	28.20	−6.6%	31.70	32.35	25.70	16,573
Feb 2022	30.20	−10.7%	32.50	34.95	27.00	18,147
Jan 2022	33.80	+3.5%	34.15	36.40	29.90	1,41,493
Dec 2021	32.65	+24.1%	25.55	32.85	24.55	74,720
Nov 2021	26.30	+2.3%	26.00	28.85	25.10	22,930
Oct 2021	25.70	−8.1%	26.65	28.80	24.00	46,497
Sep 2021	27.95	+6.9%	27.45	29.25	24.05	77,417
Aug 2021	26.15	−6.4%	27.10	30.15	25.00	42,964
Jul 2021	27.95	−3.0%	29.85	30.50	26.05	47,820
Jun 2021	28.80	−0.9%	27.60	31.30	25.50	1,10,712
May 2021	29.05	−1.2%	30.80	34.00	28.00	82,638
Apr 2021	29.40	+14.2%	27.00	30.90	24.80	18,621
Mar 2021	25.75	−17.1%	32.50	32.50	25.75	23,736
Feb 2021	31.05	+2.0%	31.95	37.65	28.95	96,968
Jan 2021	30.45	+35.6%	23.20	33.95	20.45	1,65,450
Dec 2020	22.45	+15.7%	20.00	23.25	19.10	32,089
Nov 2020	19.40	+0.5%	20.25	21.40	18.40	4,175
Oct 2020	19.30	+1.6%	18.05	20.40	18.05	8,884
Sep 2020	19.00	−5.0%	19.50	19.95	18.00	11,976
Aug 2020	20.00	+3.6%	19.00	23.20	18.50	15,069
Jul 2020	19.30	−15.0%	23.70	23.80	18.80	35,685
Jun 2020	22.70	+41.9%	16.80	23.10	16.80	11,425
May 2020	16.00	−11.1%	17.15	17.25	15.25	684
Apr 2020	18.00	−26.1%	23.15	23.15	17.75	5,059
Mar 2020	24.35	+1.5%	24.50	24.50	24.35	660
Feb 2020	24.00	+9.1%	23.00	25.35	23.00	1,689
Jan 2020	22.00	+15.2%	19.05	23.15	19.05	3,682
Dec 2019	19.10	−2.6%	20.20	22.45	19.00	3,555
Nov 2019	19.60	+4.3%	19.30	20.45	18.60	8,861
Oct 2019	18.80	−6.0%	21.00	21.00	18.30	3,267
Sep 2019	20.00	+0.8%	19.85	22.65	19.85	6,849
Aug 2019	19.85	−8.3%	20.60	23.75	19.05	6,010
Jul 2019	21.65	−10.4%	22.95	22.95	19.00	7,997
Jun 2019	24.15	−11.0%	27.50	27.50	20.05	11,523
May 2019	27.15	−2.7%	26.55	28.50	24.15	4,250
Apr 2019	27.90	+14.3%	24.25	27.95	24.20	3,072
Mar 2019	24.40	−15.4%	27.50	30.05	24.00	7,979
Feb 2019	28.85	+2.7%	26.70	28.85	25.00	9,236
Jan 2019	28.10	+1.3%	29.10	30.40	26.30	9,943
Dec 2018	27.75	+14.7%	25.00	29.00	23.40	18,725
Nov 2018	24.20	−25.5%	32.75	32.75	24.20	12,176
Oct 2018	32.50	+2.4%	30.20	32.50	27.30	12,672
Sep 2018	31.75	+0.5%	31.60	35.65	30.05	13,793
Aug 2018	31.60	+1.6%	31.95	32.00	26.85	21,993
Jul 2018	31.10	−1.3%	29.95	33.50	28.40	16,954
Jun 2018	31.50	−12.5%	35.00	35.00	29.50	16,086
May 2018	36.00	−3.9%	36.00	38.95	35.15	10,911
Apr 2018	37.45	+1.4%	37.00	38.90	33.50	23,241
Mar 2018	36.95	−2.8%	39.00	39.90	34.20	8,633
Feb 2018	38.00	+8.6%	36.75	44.00	36.75	86,107
Jan 2018	35.00	−2.8%	37.70	40.60	31.50	68,096
Dec 2017	36.00	+18.4%	30.50	37.45	29.85	26,923
Nov 2017	30.40	−12.1%	35.75	36.15	29.45	31,445
Oct 2017	34.60	+19.7%	28.50	34.85	27.50	73,883
Sep 2017	28.90	+5.1%	27.95	32.35	27.00	48,781
Aug 2017	27.50	−11.6%	32.65	32.65	26.15	41,530
Jul 2017	31.10	+12.1%	29.10	33.50	28.55	21,834
Jun 2017	27.75	−5.0%	28.50	34.55	26.75	23,347
May 2017	29.20	−12.8%	35.15	36.80	28.30	40,023
Apr 2017	33.50	+8.9%	32.15	37.00	31.00	35,159
Mar 2017	30.75	−6.8%	33.95	33.95	29.00	27,591
Feb 2017	33.00	+10.7%	31.25	36.65	29.20	48,457
Jan 2017	29.80	−3.2%	29.30	31.80	22.15	59,108
Dec 2016	30.80	+14.1%	25.65	32.80	25.65	7,023
Nov 2016	27.00	0.0%	28.35	32.90	26.60	29,265
Oct 2016	27.00	+29.8%	21.80	27.00	20.10	74,533
Sep 2016	20.80	−5.0%	20.85	23.45	19.85	62,291
Aug 2016	21.90	−8.6%	22.80	24.90	19.30	34,792
Jul 2016	23.95	+12.2%	22.20	25.10	21.00	36,090
Jun 2016	21.35	+7.8%	20.70	21.45	16.75	13,498
May 2016	19.80	−1.0%	19.00	19.80	17.30	9,628
Apr 2016	20.00	+0.3%	19.20	23.35	16.85	10,822
Mar 2016	19.95	+17.4%	16.15	21.40	16.15	31,819
Feb 2016	17.00	−29.2%	25.00	25.00	15.55	26,343
Jan 2016	24.00	+8.4%	23.25	27.70	22.10	1,14,761
Dec 2015	22.15	+17.5%	19.75	22.15	19.75	8,406
Nov 2015	18.85	+30.0%	15.22	18.85	13.78	67,140
Oct 2015	14.50	+4.7%	13.80	14.75	12.46	23,654
Sep 2015	13.85	−11.2%	14.85	16.35	12.80	30,054
Aug 2015	15.60	−2.3%	16.70	18.35	14.75	29,352
Jul 2015	15.97	+6.5%	14.25	16.01	12.83	44,355
Jun 2015	15.00	−9.9%	16.90	17.00	14.00	8,555
May 2015	16.65	+0.9%	17.30	17.30	14.45	1,046
Apr 2015	16.50	+37.7%	11.75	17.03	10.01	7,826
Mar 2015	11.98	−16.7%	14.66	15.24	11.53	26,492
Feb 2015	14.38	+106.9%	7.29	14.38	7.29	16,543
Jan 2015	6.95	−10.9%	8.19	8.92	6.29	17,521
Dec 2014	7.80	−21.9%	10.48	10.48	6.33	15,775
Nov 2014	9.99	−15.2%	12.20	12.20	9.00	10,135
Oct 2014	11.78	+5.7%	10.65	12.50	10.05	15,891
Sep 2014	11.15	+15.7%	9.45	11.16	8.36	65,123
Aug 2014	9.64	+7.8%	9.11	9.64	8.90	3,048
Jul 2014	8.94	+23.0%	7.41	9.33	7.41	52,780
Jun 2014	7.27	+67.5%	4.13	7.27	3.92	28,084
May 2014	4.34	−44.4%	7.42	7.42	4.33	24,745
Apr 2014	7.81	−26.7%	11.15	11.70	7.81	845
Mar 2014	10.65	+66.4%	6.72	11.76	6.10	26,470
Feb 2014	6.40	+45.1%	4.63	7.05	4.63	16,942
Jan 2014	4.41	−7.4%	4.53	4.53	3.81	3,100
Dec 2013	4.76	−13.5%	5.23	5.50	4.76	420
Nov 2013	5.50	+20.9%	4.77	5.50	4.77	1,340
Oct 2013	4.55	−9.0%	4.76	4.76	4.55	1,174
Sep 2013	5.00	−1.2%	4.81	5.05	4.57	6,036
Aug 2013	5.06	−14.8%	6.20	6.20	4.82	1,187
Jul 2013	5.94	−5.0%	5.94	5.94	5.94	25
Apr 2013	6.25	+3.5%	6.34	6.34	5.74	1,122
Mar 2013	6.04	+2.0%	5.81	6.10	4.99	4,447
Feb 2013	5.92	−15.7%	6.88	6.88	5.71	1,991
Jan 2013	7.02	+74.6%	4.18	7.70	4.18	14,091
Dec 2012	4.02	+54.6%	2.73	4.02	2.62	9,091
Nov 2012	2.60	−3.7%	2.60	2.60	2.60	100
Oct 2012	2.70	−6.9%	2.78	3.04	2.70	1,800
Sep 2012	2.90	−9.1%	3.34	3.34	2.90	205
Aug 2012	3.19	+14.7%	2.91	4.46	2.91	7,695
Jul 2012	2.78	+4.1%	2.80	2.94	2.52	1,900
Jun 2012	2.67	−5.3%	2.68	2.68	2.55	800
May 2012	2.82	−4.7%	2.82	2.82	2.82	100
Apr 2012	2.96	−9.2%	3.10	3.42	2.96	800
Mar 2012	3.26	−17.3%	3.75	3.75	3.26	700
Feb 2012	3.94	−29.1%	5.29	5.29	3.94	2,600
Jan 2012	5.56	−5.0%	5.56	5.56	5.56	500
Aug 2011	5.85	−4.9%	5.85	5.85	5.85	100
Jul 2011	6.15	+4.2%	6.15	6.15	6.15	100
Jun 2011	5.90	+7.9%	5.70	5.90	5.70	400
May 2011	5.47	−3.5%	5.39	5.75	4.98	5,100
Apr 2011	5.67	+66.8%	3.57	5.67	3.57	3,800
Mar 2011	3.40	−11.7%	3.85	3.85	3.40	1,700
Feb 2011	3.85	+3.8%	3.89	4.08	3.85	1,800
Jan 2011	3.71	−17.6%	4.28	4.28	3.71	1,200
Dec 2010	4.50	+10.6%	3.90	4.50	3.90	1,800
Nov 2010	4.07	−33.9%	5.86	5.86	4.07	8,000
Oct 2010	6.16	−0.3%	6.18	6.48	5.88	3,700
Apr 2010	6.18	−22.3%	7.56	7.56	6.18	1,200
Mar 2010	7.95	−0.3%	7.95	7.95	7.95	100
Feb 2010	7.97	+8.3%	7.70	8.38	7.70	800
Jan 2010	7.36	−25.1%	10.31	11.00	6.91	13,000
Dec 2009	9.82	+38.5%	6.74	10.09	6.66	43,300
Nov 2009	7.09	+18.0%	6.00	7.09	5.45	8,200
Oct 2009	6.01	−0.3%	6.33	6.33	6.01	1,700
Sep 2009	6.03	+32.2%	4.78	6.05	4.78	3,100
Aug 2009	4.56	−4.8%	4.56	4.56	4.56	100
Jul 2009	4.79	+4.8%	4.79	4.79	4.79	100
Dec 2008	4.57	−4.8%	4.57	4.57	4.57	300
Oct 2008	4.80	+4.8%	4.80	4.80	4.80	100
Sep 2008	4.58	−9.7%	4.82	4.82	4.58	300
Aug 2008	5.07	+21.0%	4.39	5.07	4.39	800
Jul 2008	4.19	−20.3%	5.06	5.06	4.19	700
Jun 2008	5.26	−40.6%	9.29	11.27	5.26	5,800
May 2008	8.85	+33.7%	6.95	8.85	6.95	600
Apr 2008	6.62	–	6.01	6.62	6.01	7,500

₹ 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
29 Oct 2026	50.00	50.50	46.05	50.35	47.71	330
28 Oct 2026	50.74	50.74	50.74	50.74	50.74	100
27 Oct 2026	46.60	51.87	46.60	50.89	47.57	314
26 Oct 2026	45.45	47.98	45.00	46.55	46.50	1,495
22 Oct 2026	48.49	48.49	48.00	48.30	48.36	553
21 Oct 2026	51.72	51.72	46.66	46.82	47.02	1,833
19 Oct 2026	52.65	52.65	47.81	51.72	51.22	410
16 Oct 2026	49.90	49.90	48.00	48.60	48.42	2,566
15 Oct 2026	50.00	50.00	50.00	50.00	50.00	100
14 Oct 2026	51.44	51.44	51.19	51.19	–	60
13 Oct 2026	50.80	50.90	47.70	50.90	50.31	803
12 Oct 2026	47.50	51.35	46.77	51.00	49.25	348
9 Oct 2026	47.60	48.90	47.60	48.24	48.37	1,365
8 Oct 2026	50.00	50.00	50.00	50.00	50.00	101
7 Oct 2026	49.10	50.25	48.50	50.25	48.88	314
6 Oct 2026	48.60	51.95	48.60	49.72	50.46	555
5 Oct 2026	50.52	50.52	47.25	48.60	48.84	576
1 Oct 2026	49.20	51.75	47.20	51.55	48.02	779
30 Sep 2026	51.80	51.80	50.00	50.09	–	67
29 Sep 2026	49.05	51.90	49.05	51.88	49.12	104
28 Sep 2026	49.06	49.99	48.60	49.89	48.72	841
25 Sep 2026	48.00	50.00	48.00	48.96	49.47	493

Prices in ₹ per share as traded, not adjusted.