Vintage Coffee and Beverages Limited (BOM:538920)
India · Delayed Price · Currency is INR 161.65
+9.00 (5.90%)
At close: Aug 21, 2026
BOM:538920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 149.55 | 167.60 | 149.55 | 161.65 | 161.65 | 5.90% | 333,262 |
| Aug 20, 2026 | 154.95 | 154.95 | 151.45 | 152.65 | 152.65 | -0.26% | 98,907 |
| Aug 19, 2026 | 148.05 | 154.65 | 147.20 | 153.05 | 153.05 | 3.45% | 110,986 |
| Aug 18, 2026 | 149.00 | 149.00 | 143.75 | 147.95 | 147.95 | 1.20% | 49,117 |
| Aug 17, 2026 | 148.50 | 149.00 | 144.50 | 146.20 | 146.20 | -1.42% | 118,888 |
| Aug 14, 2026 | 146.85 | 152.00 | 146.00 | 148.30 | 148.30 | 0.58% | 132,471 |
| Aug 13, 2026 | 141.05 | 151.15 | 141.05 | 147.45 | 147.45 | 0.79% | 64,453 |
| Aug 12, 2026 | 149.95 | 150.05 | 146.05 | 146.30 | 146.30 | -1.71% | 48,840 |
| Aug 11, 2026 | 147.10 | 150.10 | 145.60 | 148.85 | 148.85 | 1.43% | 407,350 |
| Aug 10, 2026 | 148.00 | 150.60 | 144.60 | 146.75 | 146.75 | -1.05% | 68,074 |
| Aug 7, 2026 | 148.60 | 151.65 | 146.80 | 148.30 | 148.30 | -1.36% | 87,203 |
| Aug 6, 2026 | 155.50 | 156.75 | 150.00 | 150.35 | 150.35 | -3.25% | 81,896 |
| Aug 5, 2026 | 154.95 | 156.50 | 152.95 | 155.40 | 155.40 | 1.70% | 64,344 |
| Aug 4, 2026 | 154.25 | 154.40 | 151.05 | 152.80 | 152.80 | 0.39% | 59,475 |
| Aug 3, 2026 | 150.00 | 155.90 | 150.00 | 152.20 | 152.20 | 1.47% | 108,485 |
| Jul 31, 2026 | 151.00 | 152.90 | 147.85 | 150.00 | 150.00 | 1.45% | 52,395 |
| Jul 30, 2026 | 155.65 | 158.00 | 146.95 | 147.85 | 147.85 | -4.30% | 155,515 |
| Jul 29, 2026 | 165.85 | 166.05 | 150.20 | 154.50 | 154.50 | -5.96% | 350,555 |
| Jul 28, 2026 | 165.80 | 165.80 | 160.20 | 164.30 | 164.30 | 0.89% | 81,373 |
| Jul 27, 2026 | 158.80 | 165.50 | 157.75 | 162.85 | 162.85 | 4.12% | 566,611 |
| Jul 24, 2026 | 155.75 | 157.00 | 154.75 | 156.40 | 156.40 | 0.10% | 30,334 |
| Jul 23, 2026 | 159.90 | 159.90 | 154.55 | 156.25 | 156.25 | 0.06% | 655,312 |
| Jul 22, 2026 | 159.85 | 159.85 | 154.90 | 156.15 | 156.15 | -0.45% | 74,034 |
| Jul 21, 2026 | 163.25 | 163.25 | 156.20 | 156.85 | 156.85 | -1.29% | 46,700 |
| Jul 20, 2026 | 161.00 | 161.90 | 157.45 | 158.90 | 158.90 | -0.13% | 50,026 |
| Jul 17, 2026 | 162.90 | 162.90 | 158.10 | 159.10 | 159.10 | -0.96% | 95,091 |
| Jul 16, 2026 | 157.40 | 162.40 | 156.80 | 160.65 | 160.65 | 1.13% | 62,105 |
| Jul 15, 2026 | 160.40 | 165.70 | 158.45 | 158.85 | 158.85 | -0.81% | 106,235 |
| Jul 14, 2026 | 167.00 | 167.00 | 157.70 | 160.15 | 160.15 | -3.26% | 123,665 |
| Jul 13, 2026 | 160.20 | 168.25 | 159.30 | 165.55 | 165.55 | 2.51% | 125,689 |
| Jul 10, 2026 | 164.90 | 165.45 | 160.50 | 161.50 | 161.50 | -1.10% | 133,009 |
| Jul 9, 2026 | 154.20 | 164.10 | 154.20 | 163.30 | 163.30 | 5.29% | 201,801 |
| Jul 8, 2026 | 160.75 | 161.05 | 153.20 | 155.10 | 155.10 | -3.96% | 171,255 |
| Jul 7, 2026 | 155.65 | 164.30 | 153.30 | 161.50 | 161.50 | 5.31% | 264,179 |
| Jul 6, 2026 | 155.00 | 155.00 | 151.60 | 153.35 | 153.35 | -1.06% | 69,227 |
| Jul 3, 2026 | 159.85 | 159.85 | 153.90 | 155.00 | 155.00 | -1.40% | 95,438 |
| Jul 2, 2026 | 158.40 | 158.40 | 153.05 | 157.20 | 157.20 | 1.32% | 115,185 |
| Jul 1, 2026 | 155.90 | 161.90 | 154.55 | 155.15 | 155.15 | 0.19% | 116,079 |
| Jun 30, 2026 | 150.95 | 155.40 | 144.00 | 154.85 | 154.85 | 3.27% | 115,258 |
| Jun 29, 2026 | 151.35 | 154.70 | 148.85 | 149.95 | 149.95 | -0.73% | 72,697 |
| Jun 25, 2026 | 158.30 | 158.30 | 150.25 | 151.05 | 151.05 | -2.74% | 75,413 |
| Jun 24, 2026 | 158.00 | 160.70 | 155.15 | 155.30 | 155.30 | -3.42% | 103,618 |
| Jun 23, 2026 | 163.35 | 164.60 | 159.00 | 160.80 | 160.80 | 0.50% | 184,791 |
| Jun 22, 2026 | 150.45 | 162.00 | 150.45 | 160.00 | 160.00 | 5.19% | 145,792 |
| Jun 19, 2026 | 150.10 | 154.15 | 149.85 | 152.10 | 152.10 | 0.50% | 73,869 |
| Jun 18, 2026 | 154.50 | 154.95 | 150.55 | 151.35 | 151.35 | -1.85% | 74,371 |
| Jun 17, 2026 | 157.90 | 158.20 | 153.35 | 154.20 | 154.20 | -0.52% | 56,126 |
| Jun 16, 2026 | 155.45 | 156.45 | 151.80 | 155.00 | 155.00 | -0.26% | 77,805 |
| Jun 15, 2026 | 163.95 | 163.95 | 154.50 | 155.40 | 155.40 | -2.48% | 638,272 |
| Jun 12, 2026 | 163.15 | 165.70 | 157.45 | 159.35 | 159.35 | - | 3,692,940 |