Vintage Coffee and Beverages Limited (BOM:538920)
India · Delayed Price · Currency is INR 129.75
-2.80 (-2.11%)
At close: May 22, 2026
BOM:538920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 133.05 | 133.80 | 129.30 | 129.75 | 129.75 | -2.11% | 54,029 |
| May 21, 2026 | 136.35 | 139.80 | 131.40 | 132.55 | 132.55 | -0.93% | 83,868 |
| May 20, 2026 | 127.70 | 135.05 | 127.70 | 133.80 | 133.80 | 2.06% | 26,632 |
| May 19, 2026 | 126.00 | 136.10 | 125.45 | 131.10 | 131.10 | 3.97% | 70,927 |
| May 18, 2026 | 127.35 | 127.35 | 123.00 | 126.10 | 126.10 | -1.45% | 37,282 |
| May 15, 2026 | 130.40 | 131.15 | 127.35 | 127.95 | 127.95 | -2.03% | 12,671 |
| May 14, 2026 | 132.90 | 132.90 | 127.00 | 130.60 | 130.60 | 0.69% | 19,335 |
| May 13, 2026 | 127.00 | 131.30 | 126.60 | 129.70 | 129.70 | 0.78% | 20,155 |
| May 12, 2026 | 134.00 | 134.00 | 128.10 | 128.70 | 128.70 | -3.60% | 32,757 |
| May 11, 2026 | 135.00 | 135.55 | 131.90 | 133.50 | 133.50 | -0.93% | 37,552 |
| May 8, 2026 | 138.25 | 140.35 | 133.25 | 134.75 | 134.75 | -3.27% | 54,594 |
| May 7, 2026 | 139.70 | 141.40 | 138.35 | 139.30 | 139.30 | 0.47% | 74,114 |
| May 6, 2026 | 135.60 | 139.65 | 135.60 | 138.65 | 138.65 | 2.78% | 58,546 |
| May 5, 2026 | 138.85 | 138.85 | 134.15 | 134.90 | 134.90 | -1.86% | 32,969 |
| May 4, 2026 | 138.25 | 140.65 | 135.00 | 137.45 | 137.45 | 1.07% | 153,685 |
| Apr 30, 2026 | 135.25 | 137.00 | 132.85 | 136.00 | 136.00 | 0.37% | 12,670 |
| Apr 29, 2026 | 138.00 | 139.60 | 135.00 | 135.50 | 135.50 | -0.91% | 21,602 |
| Apr 28, 2026 | 130.20 | 138.95 | 130.20 | 136.75 | 136.75 | 3.05% | 76,665 |
| Apr 27, 2026 | 129.35 | 134.35 | 129.05 | 132.70 | 132.70 | 2.39% | 35,526 |
| Apr 24, 2026 | 131.60 | 134.15 | 129.00 | 129.60 | 129.60 | -2.11% | 43,921 |
| Apr 23, 2026 | 136.45 | 136.50 | 132.05 | 132.40 | 132.40 | -2.36% | 77,665 |
| Apr 22, 2026 | 138.05 | 138.40 | 135.20 | 135.60 | 135.60 | -1.70% | 21,962 |
| Apr 21, 2026 | 141.90 | 141.90 | 137.70 | 137.95 | 137.95 | -1.46% | 36,695 |
| Apr 20, 2026 | 139.65 | 142.35 | 138.40 | 140.00 | 140.00 | -1.37% | 27,407 |
| Apr 17, 2026 | 142.85 | 143.80 | 141.05 | 141.95 | 141.95 | 0.67% | 21,907 |
| Apr 16, 2026 | 144.50 | 146.20 | 140.05 | 141.00 | 141.00 | -2.12% | 26,413 |
| Apr 15, 2026 | 142.75 | 144.80 | 139.00 | 144.05 | 144.05 | 4.42% | 35,776 |
| Apr 13, 2026 | 133.85 | 139.30 | 131.75 | 137.95 | 137.95 | -0.07% | 41,189 |
| Apr 10, 2026 | 137.70 | 140.55 | 136.45 | 138.05 | 138.05 | 0.40% | 49,092 |
| Apr 9, 2026 | 139.60 | 143.05 | 136.50 | 137.50 | 137.50 | -2.59% | 36,448 |
| Apr 8, 2026 | 142.00 | 142.50 | 137.30 | 141.15 | 141.15 | 3.86% | 61,500 |
| Apr 7, 2026 | 132.10 | 137.05 | 131.85 | 135.90 | 135.90 | 1.53% | 35,671 |
| Apr 6, 2026 | 133.10 | 134.75 | 129.10 | 133.85 | 133.85 | 0.56% | 53,691 |
| Apr 2, 2026 | 136.00 | 136.00 | 130.25 | 133.10 | 133.10 | -1.99% | 32,500 |
| Apr 1, 2026 | 140.25 | 140.25 | 134.40 | 135.80 | 135.80 | 2.65% | 57,634 |
| Mar 30, 2026 | 132.50 | 135.90 | 130.75 | 132.30 | 132.30 | -0.11% | 116,007 |
| Mar 27, 2026 | 132.80 | 135.50 | 130.25 | 132.45 | 132.45 | -0.49% | 84,726 |
| Mar 25, 2026 | 135.05 | 138.60 | 132.45 | 133.10 | 133.10 | 0.04% | 132,833 |
| Mar 24, 2026 | 137.20 | 137.20 | 132.00 | 133.05 | 133.05 | -0.11% | 262,395 |
| Mar 23, 2026 | 129.25 | 133.80 | 126.45 | 133.20 | 133.20 | 1.02% | 105,940 |
| Mar 20, 2026 | 127.80 | 132.45 | 127.35 | 131.85 | 131.85 | 4.06% | 41,043 |
| Mar 19, 2026 | 130.00 | 133.05 | 126.20 | 126.70 | 126.70 | -3.39% | 32,665 |
| Mar 18, 2026 | 128.00 | 132.25 | 123.10 | 131.15 | 131.15 | 6.54% | 45,307 |
| Mar 17, 2026 | 125.75 | 125.85 | 122.30 | 123.10 | 123.10 | 0.33% | 43,931 |
| Mar 16, 2026 | 124.90 | 125.30 | 120.50 | 122.70 | 122.70 | - | 54,269 |
| Mar 13, 2026 | 125.65 | 126.40 | 122.25 | 122.70 | 122.70 | -2.89% | 59,535 |
| 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 |