BSE · VINYOFL · stock
Vinyoflex Limited (VINYOFL) stock price history
Every BSE trading session of Vinyoflex Limited from Apr 22, 2008 to Sep 28, 2026: 4,543 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VINYOFL adjusted close, 2008 to 2026
- ₹139.70
- All time high, 2024
- ₹67.00
- 52 week high, ₹35.95 low
- 4,543
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
VINYOFL key facts
- Vinyoflex Limited (VINYOFL) closed at ₹49.89 on Sep 28, 2026 on BSE.
- VINYOFL's all time high close is ₹139.70, set on Mar 4, 2024; its all time low close is ₹2.54 on Jul 16, 2012.
- VINYOFL's 52 week range is ₹35.95 to ₹67.00.
- VINYOFL returned -18.0% over the year to Sep 28, 2026 and +83.4% over five years.
- Over ten years VINYOFL returned +140%, +9.1% a year compounded.
- VINYOFL's deepest drawdown was -76.4% from Jun 5, 2008 to Jul 16, 2012.
- DataCedar holds 4,543 daily sessions of VINYOFL history from Apr 22, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VINYOFL price chart, 2008 to 2026
VINYOFL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -3.9% |
| 6 months | +18.8% |
| Year to date | -7.6% |
| 1 year | -18.0% |
| 3 years | -36.8% |
| 5 years | +83.4% |
| 10 years | +139.9% |
| Since Apr 22, 2008 | +730.1% |
| Compound annual growth, 18.4 years | +12.2% |
VINYOFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹139.70 on Mar 4, 2024
- All time low close
- ₹2.54 on Jul 16, 2012
- 52 week high
- ₹67.00 on Nov 12, 2025
- 52 week low
- ₹35.95 on Mar 30, 2026
- Deepest drawdown
- -76.4% from Jun 5, 2008 to Jul 16, 2012, recovered Mar 24, 2014
- Best single session
- +16.9% on Aug 22, 2025
- Worst single session
- -16.3% on Nov 13, 2024
- Volatility, 1 year annualised
- 51.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2008
- 8.3×
- Best calendar year
- 2015, +184%
- Worst calendar year
- 2010, -54%
VINYOFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Apr 22, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹53.27 | ₹62.50 | ₹35.95 | ₹49.89 | -6.4% | 180K | 184 |
| 2025 | ₹78.57 | ₹86.20 | ₹52.00 | ₹53.28 | -31.6% | 337.8K | 248 |
| 2024 | ₹87.20 | ₹142.90 | ₹71.25 | ₹77.90 | -13.3% | 1.1M | 245 |
| 2023 | ₹52.70 | ₹113.13 | ₹52.70 | ₹89.83 | +78.9% | 1.3M | 245 |
| 2022 | ₹34.15 | ₹67.60 | ₹25.70 | ₹50.20 | +53.8% | 1M | 248 |
| 2021 | ₹23.20 | ₹37.65 | ₹20.45 | ₹32.65 | +45.4% | 810.5K | 248 |
| 2020 | ₹19.10 | ₹25.10 | ₹15.25 | ₹22.45 | +17.5% | 130.2K | 250 |
| 2019 | ₹29.10 | ₹30.40 | ₹18.30 | ₹19.10 | -31.2% | 81.4K | 242 |
| 2018 | ₹37.70 | ₹44.00 | ₹23.40 | ₹27.75 | -22.9% | 308.7K | 246 |
| 2017 | ₹29.30 | ₹37.45 | ₹22.15 | ₹36.00 | +16.9% | 477.8K | 248 |
| 2016 | ₹23.25 | ₹32.90 | ₹15.55 | ₹30.80 | +39.1% | 450.1K | 246 |
| 2015 | ₹8.19 | ₹22.15 | ₹6.29 | ₹22.15 | +184.0% | 279.7K | 246 |
| 2014 | ₹4.53 | ₹12.50 | ₹3.81 | ₹7.80 | +63.9% | 263K | 244 |
| 2013 | ₹4.18 | ₹7.70 | ₹4.18 | ₹4.76 | +18.4% | 31.8K | 248 |
| 2012 | ₹5.85 | ₹5.85 | ₹2.52 | ₹4.02 | -31.3% | 25.9K | 245 |
| 2011 | ₹4.50 | ₹6.15 | ₹3.40 | ₹5.85 | +30.0% | 13.7K | 246 |
| 2010 | ₹10.31 | ₹11.00 | ₹3.90 | ₹4.50 | -54.2% | 39.7K | 250 |
| 2009 | ₹4.57 | ₹10.09 | ₹4.56 | ₹9.82 | +114.9% | 71.3K | 243 |
| 2008 | ₹6.01 | ₹11.27 | ₹4.19 | ₹4.57 | n/a | 89.8K | 171 |
VINYOFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹49.89 | -3.3% |
| August 2026 | ₹51.60 | -5.3% |
| July 2026 | ₹54.50 | +9.8% |
| June 2026 | ₹49.65 | -5.7% |
| May 2026 | ₹52.63 | -4.2% |
| April 2026 | ₹54.91 | +51.4% |
| March 2026 | ₹36.27 | -24.6% |
| February 2026 | ₹48.11 | -10.9% |
| January 2026 | ₹53.99 | +1.3% |
| December 2025 | ₹53.28 | -1.5% |
| November 2025 | ₹54.10 | -8.3% |
| October 2025 | ₹59.00 | -3.0% |
About the VINYOFL data
Daily bars. 4,543 sessions from Apr 22, 2008 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 22, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VINYOFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- VINNY Vinny Overseas Limited
- VINRKLB Rekvina Laboratories Limited
- VINTAGES Vintage Securities Limited
- VINYLINDIA Vinyl Chemicals (India) Limited
- VIPCLOTHNG VIP Clothing Limited
- VIPIND V.I.P. Industries Limited
- VIPPYSP Vippy Spinpro Limited
- VIPULLTD Vipul Limited
Common questions
VINYOFL share price history
