Vintage Coffee and Beverages Limited (BOM:538920)
India · Delayed Price · Currency is INR 187.40
+5.35 (2.94%)
At close: Oct 6, 2026
BOM:538920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 185.45 | 188.75 | 181.90 | 187.40 | 187.40 | 2.94% | 63,184 |
| Oct 5, 2026 | 182.00 | 185.20 | 175.60 | 182.05 | 182.05 | 1.73% | 84,135 |
| Oct 1, 2026 | 180.00 | 182.10 | 173.25 | 178.95 | 178.95 | -0.20% | 77,507 |
| Sep 30, 2026 | 183.20 | 186.95 | 179.00 | 179.30 | 179.30 | -1.62% | 61,703 |
| Sep 29, 2026 | 178.75 | 183.70 | 174.85 | 182.25 | 182.25 | 1.53% | 86,615 |
| Sep 28, 2026 | 182.00 | 183.95 | 179.00 | 179.50 | 179.50 | -2.68% | 110,822 |
| Sep 25, 2026 | 183.80 | 187.00 | 181.00 | 184.45 | 184.45 | 0.35% | 60,529 |
| Sep 24, 2026 | 183.90 | 191.50 | 183.00 | 183.80 | 183.80 | 0.11% | 245,063 |
| Sep 23, 2026 | 174.00 | 184.80 | 172.00 | 183.60 | 183.60 | 5.40% | 206,990 |
| Sep 22, 2026 | 178.00 | 181.15 | 173.70 | 174.35 | 174.20 | -1.22% | 96,131 |
| Sep 21, 2026 | 173.80 | 177.85 | 172.75 | 176.50 | 176.35 | 1.29% | 76,856 |
| Sep 18, 2026 | 173.50 | 177.85 | 172.65 | 174.25 | 174.10 | -1.02% | 79,155 |
| Sep 17, 2026 | 168.45 | 177.70 | 168.35 | 176.05 | 175.90 | 4.92% | 92,855 |
| Sep 16, 2026 | 166.70 | 169.40 | 162.00 | 167.80 | 167.66 | 0.78% | 67,832 |
| Sep 15, 2026 | 175.80 | 175.80 | 165.85 | 166.50 | 166.36 | -4.58% | 198,809 |
| Sep 11, 2026 | 181.25 | 181.25 | 173.15 | 174.50 | 174.35 | -1.41% | 87,272 |
| Sep 10, 2026 | 179.20 | 182.95 | 176.30 | 177.00 | 176.85 | -0.56% | 110,012 |
| Sep 9, 2026 | 184.50 | 184.50 | 174.65 | 178.00 | 177.85 | -0.14% | 785,458 |
| Sep 8, 2026 | 179.10 | 182.00 | 175.45 | 178.25 | 178.10 | -0.22% | 104,111 |
| Sep 7, 2026 | 167.30 | 186.35 | 167.30 | 178.65 | 178.50 | 4.63% | 350,351 |
| Sep 4, 2026 | 177.60 | 177.75 | 168.15 | 170.75 | 170.60 | -2.90% | 127,148 |
| Sep 3, 2026 | 178.45 | 182.40 | 175.30 | 175.85 | 175.70 | 0.23% | 146,773 |
| Sep 2, 2026 | 178.75 | 178.75 | 171.90 | 175.45 | 175.30 | -0.85% | 123,125 |
| Sep 1, 2026 | 186.00 | 186.00 | 171.95 | 176.95 | 176.80 | -4.79% | 305,161 |
| Aug 31, 2026 | 179.80 | 189.25 | 177.00 | 185.85 | 185.69 | 4.50% | 911,267 |
| Aug 28, 2026 | 174.70 | 181.55 | 173.95 | 177.85 | 177.70 | 1.83% | 305,821 |
| Aug 27, 2026 | 164.00 | 178.95 | 164.00 | 174.65 | 174.50 | 6.40% | 651,353 |
| Aug 26, 2026 | 163.75 | 166.80 | 161.45 | 164.15 | 164.01 | 1.77% | 130,313 |
| Aug 25, 2026 | 162.00 | 164.85 | 158.80 | 161.30 | 161.16 | 1.48% | 81,227 |
| Aug 24, 2026 | 162.85 | 162.85 | 157.05 | 158.95 | 158.81 | -1.67% | 86,813 |
| Aug 21, 2026 | 149.55 | 167.60 | 149.55 | 161.65 | 161.51 | 5.90% | 333,262 |
| Aug 20, 2026 | 154.95 | 154.95 | 151.45 | 152.65 | 152.52 | -0.26% | 98,907 |
| Aug 19, 2026 | 148.05 | 154.65 | 147.20 | 153.05 | 152.92 | 3.45% | 110,986 |
| Aug 18, 2026 | 149.00 | 149.00 | 143.75 | 147.95 | 147.82 | 1.20% | 49,117 |
| Aug 17, 2026 | 148.50 | 149.00 | 144.50 | 146.20 | 146.07 | -1.42% | 118,888 |
| Aug 14, 2026 | 146.85 | 152.00 | 146.00 | 148.30 | 148.17 | 0.58% | 132,471 |
| Aug 13, 2026 | 141.05 | 151.15 | 141.05 | 147.45 | 147.32 | 0.79% | 64,453 |
| Aug 12, 2026 | 149.95 | 150.05 | 146.05 | 146.30 | 146.17 | -1.71% | 48,840 |
| Aug 11, 2026 | 147.10 | 150.10 | 145.60 | 148.85 | 148.72 | 1.43% | 407,350 |
| Aug 10, 2026 | 148.00 | 150.60 | 144.60 | 146.75 | 146.62 | -1.05% | 68,074 |
| Aug 7, 2026 | 148.60 | 151.65 | 146.80 | 148.30 | 148.17 | -1.36% | 87,203 |
| Aug 6, 2026 | 155.50 | 156.75 | 150.00 | 150.35 | 150.22 | -3.25% | 81,896 |
| Aug 5, 2026 | 154.95 | 156.50 | 152.95 | 155.40 | 155.27 | 1.70% | 64,344 |
| Aug 4, 2026 | 154.25 | 154.40 | 151.05 | 152.80 | 152.67 | 0.39% | 59,475 |
| Aug 3, 2026 | 150.00 | 155.90 | 150.00 | 152.20 | 152.07 | 1.47% | 108,485 |
| Jul 31, 2026 | 151.00 | 152.90 | 147.85 | 150.00 | 149.87 | 1.45% | 52,395 |
| Jul 30, 2026 | 155.65 | 158.00 | 146.95 | 147.85 | 147.72 | -4.30% | 155,515 |
| Jul 29, 2026 | 165.85 | 166.05 | 150.20 | 154.50 | 154.37 | -5.96% | 350,555 |
| Jul 28, 2026 | 165.80 | 165.80 | 160.20 | 164.30 | 164.16 | 0.89% | 81,373 |
| Jul 27, 2026 | 158.80 | 165.50 | 157.75 | 162.85 | 162.71 | 4.12% | 566,611 |