Vinny Overseas Limited (BOM:543670)
India · Delayed Price · Currency is INR 1.180
-0.020 (-1.67%)
At close: Mar 13, 2026
Vinny Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.13 | 1.24 | 1.10 | 1.20 | 1.20 | 5.26% | 301,528 |
| Mar 11, 2026 | 1.05 | 1.17 | 1.04 | 1.14 | 1.14 | 10.68% | 178,695 |
| Mar 10, 2026 | 1.01 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 330,827 |
| Mar 9, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 121,044 |
| Mar 6, 2026 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 145,820 |
| Mar 5, 2026 | 1.10 | 1.11 | 1.03 | 1.04 | 1.04 | -3.70% | 149,368 |
| Mar 4, 2026 | 1.03 | 1.14 | 0.95 | 1.08 | 1.08 | 4.85% | 133,489 |
| Mar 2, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -4.63% | 356,956 |
| Feb 27, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 38,130 |
| Feb 26, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 62,151 |
| Feb 25, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 95,099 |
| Feb 24, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 11,680 |
| Feb 23, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 96,487 |
| Feb 20, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 85,932 |
| Feb 19, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 66,231 |
| Feb 18, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 49,864 |
| Feb 17, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 65,443 |
| Feb 16, 2026 | 1.18 | 1.21 | 1.14 | 1.16 | 1.16 | -3.33% | 149,784 |
| Feb 13, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 37,162 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | 16,089 |
| Feb 11, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 44,769 |
| Feb 10, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 121,969 |
| Feb 9, 2026 | 1.24 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 43,543 |
| Feb 6, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 2.46% | 22,861 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.17 | 1.22 | 1.22 | -3.17% | 174,304 |
| Feb 4, 2026 | 1.27 | 1.38 | 1.22 | 1.26 | 1.26 | 3.28% | 476,463 |
| Feb 3, 2026 | 1.03 | 1.22 | 1.03 | 1.22 | 1.22 | 19.61% | 414,762 |
| Feb 2, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 94,271 |
| Feb 1, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -3.70% | 165,808 |
| Jan 30, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -2.70% | 550,968 |
| Jan 29, 2026 | 1.17 | 1.17 | 1.01 | 1.11 | 1.11 | -5.13% | 232,160 |
| Jan 28, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | - | 47,808 |
| Jan 27, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 41,095 |
| Jan 23, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 103,436 |
| Jan 22, 2026 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | 1.68% | 256,025 |
| Jan 21, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 494,635 |
| Jan 20, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 457,492 |
| Jan 19, 2026 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 175,377 |
| Jan 16, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 20,986 |
| Jan 14, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 28,290 |
| Jan 13, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 39,314 |
| Jan 12, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -2.44% | 87,983 |
| Jan 9, 2026 | 1.25 | 1.26 | 1.11 | 1.23 | 1.23 | - | 194,745 |
| Jan 8, 2026 | 1.22 | 1.29 | 1.22 | 1.23 | 1.23 | - | 207,309 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 119,207 |
| Jan 6, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 78,460 |
| Jan 5, 2026 | 1.24 | 1.28 | 1.22 | 1.27 | 1.27 | - | 31,202 |
| Jan 2, 2026 | 1.24 | 1.32 | 1.24 | 1.27 | 1.27 | 2.42% | 120,110 |
| Jan 1, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 30,398 |
| Dec 31, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 35,587 |