Vintage Coffee and Beverages Limited (BOM:538920)
India · Delayed Price · Currency is INR 122.70
-3.65 (-2.89%)
At close: Mar 13, 2026
BOM:538920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 127.20 | 129.45 | 125.10 | 126.35 | 126.35 | -2.81% | 45,312 |
| Mar 11, 2026 | 134.70 | 134.90 | 129.10 | 130.00 | 130.00 | -3.13% | 22,417 |
| Mar 10, 2026 | 130.00 | 136.00 | 130.00 | 134.20 | 134.20 | 3.99% | 39,543 |
| Mar 9, 2026 | 130.60 | 133.60 | 126.05 | 129.05 | 129.05 | -4.62% | 75,290 |
| Mar 6, 2026 | 138.10 | 139.85 | 134.25 | 135.30 | 135.30 | -2.03% | 16,760 |
| Mar 5, 2026 | 137.10 | 139.50 | 136.35 | 138.10 | 138.10 | 1.21% | 39,373 |
| Mar 4, 2026 | 142.00 | 142.00 | 135.00 | 136.45 | 136.45 | -4.35% | 154,697 |
| Mar 2, 2026 | 140.20 | 143.70 | 140.20 | 142.65 | 142.65 | -1.89% | 21,037 |
| Feb 27, 2026 | 150.05 | 151.70 | 145.00 | 145.40 | 145.40 | -2.90% | 62,619 |
| Feb 26, 2026 | 149.35 | 152.85 | 148.00 | 149.75 | 149.75 | 1.70% | 694,765 |
| Feb 25, 2026 | 148.25 | 150.30 | 145.45 | 147.25 | 147.25 | 0.17% | 38,209 |
| Feb 24, 2026 | 148.80 | 148.80 | 144.10 | 147.00 | 147.00 | -0.68% | 10,353 |
| Feb 23, 2026 | 147.50 | 149.15 | 143.90 | 148.00 | 148.00 | 2.81% | 32,736 |
| Feb 20, 2026 | 144.95 | 144.95 | 142.45 | 143.95 | 143.95 | - | 17,451 |
| Feb 19, 2026 | 145.90 | 147.00 | 143.35 | 143.95 | 143.95 | -0.66% | 15,650 |
| Feb 18, 2026 | 143.60 | 147.15 | 142.95 | 144.90 | 144.90 | 1.22% | 54,917 |
| Feb 17, 2026 | 144.75 | 146.10 | 142.35 | 143.15 | 143.15 | -1.58% | 16,504 |
| Feb 16, 2026 | 143.00 | 145.95 | 142.00 | 145.45 | 145.45 | 0.80% | 17,912 |
| Feb 13, 2026 | 141.80 | 145.40 | 141.80 | 144.30 | 144.30 | -0.28% | 21,742 |
| Feb 12, 2026 | 145.00 | 146.10 | 143.50 | 144.70 | 144.70 | -0.31% | 14,552 |
| Feb 11, 2026 | 148.40 | 148.70 | 144.45 | 145.15 | 145.15 | -1.19% | 20,447 |
| Feb 10, 2026 | 151.05 | 151.75 | 146.50 | 146.90 | 146.90 | -2.10% | 28,414 |
| Feb 9, 2026 | 148.10 | 152.00 | 148.00 | 150.05 | 150.05 | 2.32% | 19,292 |
| Feb 6, 2026 | 146.70 | 148.35 | 145.00 | 146.65 | 146.65 | -0.68% | 34,859 |
| Feb 5, 2026 | 151.35 | 152.35 | 147.10 | 147.65 | 147.65 | -3.56% | 20,328 |
| Feb 4, 2026 | 150.85 | 154.35 | 148.55 | 153.10 | 153.10 | 2.68% | 25,756 |
| Feb 3, 2026 | 152.85 | 152.90 | 148.30 | 149.10 | 149.10 | 1.98% | 56,248 |
| Feb 2, 2026 | 149.00 | 149.00 | 141.45 | 146.20 | 146.20 | -1.55% | 31,603 |
| Feb 1, 2026 | 147.70 | 151.95 | 144.25 | 148.50 | 148.50 | 0.88% | 34,106 |
| Jan 30, 2026 | 148.00 | 151.35 | 145.90 | 147.20 | 147.20 | -0.71% | 68,418 |
| Jan 29, 2026 | 148.90 | 150.55 | 145.80 | 148.25 | 148.25 | 0.75% | 106,100 |
| Jan 28, 2026 | 151.85 | 153.00 | 144.95 | 147.15 | 147.15 | -1.83% | 134,759 |
| Jan 27, 2026 | 151.55 | 152.35 | 146.75 | 149.90 | 149.90 | 1.35% | 34,584 |
| Jan 23, 2026 | 154.90 | 156.00 | 146.20 | 147.90 | 147.90 | -2.57% | 39,693 |
| Jan 22, 2026 | 141.05 | 152.95 | 141.05 | 151.80 | 151.80 | 7.05% | 59,667 |
| Jan 21, 2026 | 143.35 | 147.40 | 140.65 | 141.80 | 141.80 | -2.98% | 71,305 |
| Jan 20, 2026 | 153.20 | 153.20 | 145.10 | 146.15 | 146.15 | -4.51% | 49,322 |
| Jan 19, 2026 | 154.95 | 156.85 | 152.45 | 153.05 | 153.05 | -1.03% | 71,966 |
| Jan 16, 2026 | 158.85 | 159.45 | 153.45 | 154.65 | 154.65 | -2.03% | 37,162 |
| Jan 14, 2026 | 157.50 | 162.75 | 156.60 | 157.85 | 157.85 | -0.94% | 26,408 |
| Jan 13, 2026 | 163.40 | 163.40 | 158.20 | 159.35 | 159.35 | -1.64% | 40,968 |
| Jan 12, 2026 | 164.50 | 164.50 | 156.45 | 162.00 | 162.00 | -1.97% | 83,215 |
| Jan 9, 2026 | 173.25 | 176.50 | 164.20 | 165.25 | 165.25 | -4.51% | 85,740 |
| Jan 8, 2026 | 175.95 | 180.00 | 170.60 | 173.05 | 173.05 | -0.72% | 180,508 |
| Jan 7, 2026 | 161.10 | 177.30 | 161.10 | 174.30 | 174.30 | 7.53% | 215,996 |
| Jan 6, 2026 | 163.80 | 163.80 | 160.70 | 162.10 | 162.10 | -0.22% | 14,737 |
| Jan 5, 2026 | 158.40 | 163.95 | 158.40 | 162.45 | 162.45 | 1.31% | 27,077 |
| Jan 2, 2026 | 161.25 | 162.45 | 159.65 | 160.35 | 160.35 | 0.44% | 48,271 |
| Jan 1, 2026 | 158.00 | 160.80 | 155.55 | 159.65 | 159.65 | 0.95% | 40,587 |
| Dec 31, 2025 | 154.00 | 159.60 | 152.80 | 158.15 | 158.15 | 2.10% | 21,925 |