Vintage Securities Limited (BOM:531051)
India · Delayed Price · Currency is INR 17.88
+0.64 (3.71%)
At close: May 29, 2026
Vintage Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 17.24 | 17.99 | 17.24 | 17.88 | 17.88 | 3.71% | 1,433 |
| May 27, 2026 | 16.14 | 17.82 | 16.14 | 17.24 | 17.24 | 1.53% | 3,958 |
| May 26, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -4.98% | 191 |
| May 22, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -5.00% | 3 |
| May 21, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -5.00% | 19 |
| May 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 1 |
| May 19, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -1.00% | 516 |
| May 18, 2026 | 19.28 | 20.10 | 19.28 | 20.10 | 20.10 | -0.94% | 3 |
| May 14, 2026 | 19.97 | 20.40 | 18.50 | 20.29 | 20.29 | 4.21% | 232 |
| May 13, 2026 | 19.51 | 19.51 | 17.68 | 19.47 | 19.47 | 4.73% | 4,102 |
| May 12, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 4.97% | 918 |
| May 11, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 4.98% | 72 |
| May 8, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 4.98% | 1 |
| May 7, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 4.96% | 759 |
| May 6, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 4.93% | 1 |
| May 5, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 4.96% | 426 |
| Apr 29, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.98% | 273 |
| Apr 28, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 5.00% | 2,000 |
| Apr 27, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 5.00% | 64 |
| Apr 23, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% | 10 |
| Apr 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.25% | 2,800 |
| Apr 8, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 300 |
| Apr 6, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 5.00% | 152 |
| Mar 27, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 35 |
| Mar 25, 2026 | 11.73 | 12.00 | 11.73 | 12.00 | 12.00 | 1.87% | 4,088 |
| Mar 24, 2026 | 11.79 | 11.79 | 11.78 | 11.78 | 11.78 | -0.08% | 446 |
| Mar 23, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -5.00% | 149 |
| Mar 19, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - | 10 |
| Mar 13, 2026 | 12.43 | 12.43 | 12.41 | 12.41 | 12.41 | - | 2,691 |
| Mar 9, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -4.54% | 201 |
| Mar 5, 2026 | 12.48 | 13.00 | 12.42 | 13.00 | 13.00 | 4.67% | 412 |
| Mar 4, 2026 | 12.43 | 12.43 | 12.42 | 12.42 | 12.42 | -4.53% | 773 |
| Mar 2, 2026 | 12.83 | 13.01 | 12.83 | 13.01 | 13.01 | -3.27% | 1,924 |
| Feb 26, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -3.03% | 1,683 |
| Feb 25, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -4.48% | 100 |
| Feb 24, 2026 | 15.92 | 15.92 | 14.43 | 14.52 | 14.52 | -4.28% | 728 |
| Feb 23, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - | 20 |
| Feb 19, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - | 219 |
| Feb 18, 2026 | 13.73 | 15.17 | 13.73 | 15.17 | 15.17 | 4.98% | 670 |
| Feb 17, 2026 | 14.51 | 14.51 | 14.45 | 14.45 | 14.45 | -5.00% | 294 |
| Feb 16, 2026 | 15.97 | 15.97 | 15.21 | 15.21 | 15.21 | - | 2,444 |
| Feb 13, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 4.97% | 208 |
| Feb 12, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 5.00% | 1 |
| Feb 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4.94% | 659 |
| Feb 10, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 4.95% | 1,300 |
| Feb 9, 2026 | 12.53 | 12.53 | 11.52 | 12.53 | 12.53 | 4.94% | 204 |
| Feb 5, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.50% | 163 |
| Feb 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.01% | 100 |
| Feb 1, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 65 |
| Jan 30, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.98% | 48 |