Vintage Securities Limited (BOM:531051)
India · Delayed Price · Currency is INR 13.34
-0.69 (-4.92%)
At close: Jan 20, 2026
Vintage Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 13.75 | 13.75 | 13.34 | 13.34 | 13.34 | -4.92% | 554 |
| Jan 19, 2026 | 14.35 | 14.35 | 14.00 | 14.03 | 14.03 | -4.17% | 1,321 |
| Jan 14, 2026 | 14.70 | 14.70 | 14.61 | 14.64 | 14.64 | -4.75% | 705 |
| Jan 13, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -4.95% | 120 |
| Jan 12, 2026 | 16.20 | 16.20 | 16.17 | 16.17 | 16.17 | -4.99% | 440 |
| Jan 9, 2026 | 17.10 | 17.10 | 17.02 | 17.02 | 17.02 | -4.97% | 15 |
| Jan 8, 2026 | 17.92 | 17.92 | 17.91 | 17.91 | 17.91 | -4.99% | 210 |
| Jan 5, 2026 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | -4.80% | 40 |
| Jan 2, 2026 | 20.76 | 20.76 | 19.80 | 19.80 | 19.80 | -4.62% | 70 |
| Jan 1, 2026 | 20.80 | 20.80 | 20.76 | 20.76 | 20.76 | -4.99% | 50 |
| Dec 31, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -4.96% | 220 |
| Dec 30, 2025 | 23.45 | 23.50 | 22.30 | 22.99 | 22.99 | -2.00% | 270 |
| Dec 29, 2025 | 22.47 | 23.46 | 22.36 | 23.46 | 23.46 | 4.92% | 875 |
| Dec 26, 2025 | 22.36 | 22.36 | 22.35 | 22.36 | 22.36 | 4.98% | 1,179 |
| Dec 24, 2025 | 20.72 | 21.30 | 20.72 | 21.30 | 21.30 | 4.87% | 201 |
| Dec 23, 2025 | 21.19 | 21.19 | 20.00 | 20.31 | 20.31 | 0.59% | 683 |
| Dec 22, 2025 | 19.24 | 20.19 | 19.24 | 20.19 | 20.19 | 4.94% | 67 |
| Dec 19, 2025 | 18.28 | 19.24 | 18.28 | 19.24 | 19.24 | - | 219 |
| Dec 18, 2025 | 19.80 | 19.80 | 18.87 | 19.24 | 19.24 | -3.12% | 205 |
| Dec 17, 2025 | 19.86 | 19.86 | 17.98 | 19.86 | 19.86 | 4.97% | 503 |
| Dec 16, 2025 | 20.53 | 20.53 | 18.60 | 18.92 | 18.92 | -3.32% | 360 |
| Dec 15, 2025 | 18.94 | 19.88 | 18.00 | 19.57 | 19.57 | 3.33% | 624 |
| Dec 12, 2025 | 18.00 | 18.95 | 17.40 | 18.94 | 18.94 | 3.44% | 424 |
| Dec 11, 2025 | 20.22 | 20.22 | 18.31 | 18.31 | 18.31 | -4.98% | 645 |
| Dec 9, 2025 | 19.27 | 19.27 | 18.31 | 19.27 | 19.27 | - | 651 |
| Dec 8, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -4.98% | 414 |
| Dec 5, 2025 | 20.28 | 20.28 | 19.27 | 20.28 | 20.28 | - | 1,108 |
| Dec 3, 2025 | 22.40 | 22.40 | 20.28 | 20.28 | 20.28 | -4.97% | 1,558 |
| Dec 2, 2025 | 21.30 | 21.34 | 21.30 | 21.34 | 21.34 | 4.97% | 4,420 |
| Dec 1, 2025 | 19.38 | 20.34 | 18.43 | 20.33 | 20.33 | 4.90% | 5,744 |
| Nov 28, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 4.98% | 30 |
| Nov 27, 2025 | 18.50 | 19.80 | 18.46 | 18.46 | 18.46 | -4.99% | 590 |
| Nov 26, 2025 | 18.52 | 19.44 | 17.61 | 19.43 | 19.43 | 4.91% | 503 |
| Nov 25, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 4.99% | 125 |
| Nov 24, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 5.00% | 1 |
| Nov 21, 2025 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | - | 67 |
| Nov 20, 2025 | 16.80 | 16.84 | 15.32 | 16.80 | 16.80 | 4.74% | 292 |
| Nov 19, 2025 | 16.04 | 16.88 | 16.04 | 16.04 | 16.04 | -4.98% | 15 |
| Nov 18, 2025 | 17.12 | 17.12 | 16.64 | 16.88 | 16.88 | 3.49% | 180 |
| Nov 17, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -4.95% | 1 |
| Nov 13, 2025 | 17.70 | 18.90 | 17.16 | 17.16 | 17.16 | -4.98% | 796 |
| Nov 12, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | 1 |
| Nov 11, 2025 | 16.96 | 18.15 | 16.46 | 18.06 | 18.06 | 4.33% | 350 |
| Nov 10, 2025 | 16.62 | 18.30 | 16.62 | 17.31 | 17.31 | -0.86% | 422 |
| Nov 7, 2025 | 17.50 | 17.50 | 16.06 | 17.46 | 17.46 | 4.74% | 717 |
| Nov 6, 2025 | 16.20 | 17.86 | 16.20 | 16.67 | 16.67 | -2.00% | 195 |
| Nov 4, 2025 | 18.65 | 18.65 | 16.98 | 17.01 | 17.01 | -4.81% | 106 |
| Nov 3, 2025 | 18.41 | 19.71 | 17.87 | 17.87 | 17.87 | -4.90% | 656 |
| Oct 31, 2025 | 19.60 | 20.73 | 18.79 | 18.79 | 18.79 | -4.91% | 1,210 |
| Oct 30, 2025 | 21.83 | 21.83 | 19.76 | 19.76 | 19.76 | -5.00% | 1,572 |