Vintage Coffee and Beverages Limited (BOM:538920)
India · Delayed Price · Currency is INR 156.35
-6.30 (-3.87%)
At close: Nov 9, 2026
BOM:538920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 164.90 | 164.90 | 155.95 | 156.35 | 156.35 | -3.87% | 30,465 |
| Nov 8, 2026 | 162.10 | 164.85 | 161.70 | 162.65 | 162.65 | 1.69% | 13,982 |
| Nov 6, 2026 | 165.00 | 165.00 | 156.30 | 159.95 | 159.95 | -3.67% | 105,470 |
| Nov 5, 2026 | 172.95 | 172.95 | 165.35 | 166.05 | 166.05 | -1.57% | 113,372 |
| Nov 4, 2026 | 153.05 | 169.85 | 151.75 | 168.70 | 168.70 | 9.97% | 333,753 |
| Nov 3, 2026 | 148.25 | 155.00 | 148.25 | 153.40 | 153.40 | 3.47% | 46,645 |
| Nov 2, 2026 | 146.55 | 149.50 | 143.50 | 148.25 | 148.25 | 2.10% | 51,086 |
| Oct 30, 2026 | 151.65 | 152.40 | 144.20 | 145.20 | 145.20 | -5.53% | 50,010 |
| Oct 29, 2026 | 155.50 | 155.50 | 151.10 | 153.70 | 153.70 | 0.82% | 32,320 |
| Oct 28, 2026 | 157.60 | 157.60 | 151.25 | 152.45 | 152.45 | -1.33% | 19,791 |
| Oct 27, 2026 | 147.70 | 157.15 | 147.70 | 154.50 | 154.50 | 4.53% | 77,498 |
| Oct 26, 2026 | 150.00 | 150.80 | 146.00 | 147.80 | 147.80 | -1.73% | 53,147 |
| Oct 23, 2026 | 159.50 | 159.50 | 147.55 | 150.40 | 150.40 | -3.00% | 75,721 |
| Oct 22, 2026 | 160.50 | 161.20 | 153.45 | 155.05 | 155.05 | -3.09% | 112,631 |
| Oct 21, 2026 | 173.30 | 173.30 | 155.50 | 160.00 | 160.00 | -7.14% | 120,700 |
| Oct 19, 2026 | 172.00 | 176.40 | 171.80 | 172.30 | 172.30 | -2.82% | 35,124 |
| Oct 16, 2026 | 178.05 | 182.15 | 176.55 | 177.30 | 177.30 | -0.42% | 44,021 |
| Oct 15, 2026 | 181.55 | 181.55 | 175.00 | 178.05 | 178.05 | -0.17% | 30,782 |
| Oct 14, 2026 | 173.95 | 180.60 | 173.55 | 178.35 | 178.35 | 2.56% | 81,061 |
| Oct 13, 2026 | 177.45 | 177.45 | 171.40 | 173.90 | 173.90 | -1.39% | 31,293 |
| Oct 12, 2026 | 172.05 | 177.00 | 172.05 | 176.35 | 176.35 | 1.55% | 53,704 |
| Oct 9, 2026 | 173.15 | 178.95 | 171.60 | 173.65 | 173.65 | -1.31% | 71,945 |
| Oct 8, 2026 | 187.90 | 187.90 | 174.40 | 175.95 | 175.95 | -4.56% | 57,185 |
| Oct 7, 2026 | 188.45 | 188.45 | 181.70 | 184.35 | 184.35 | -1.63% | 64,833 |
| 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 |