Vinny Overseas Limited (BOM:543670)
India · Delayed Price · Currency is INR 1.170
-0.010 (-0.85%)
At close: Apr 22, 2026
BOM:543670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 26,033 |
| Apr 21, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | 0.85% | 13,542 |
| Apr 20, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 40,318 |
| Apr 17, 2026 | 1.18 | 1.23 | 1.15 | 1.20 | 1.20 | -1.64% | 141,657 |
| Apr 16, 2026 | 1.24 | 1.24 | 1.16 | 1.22 | 1.22 | 0.83% | 21,473 |
| Apr 15, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | 3.42% | 42,466 |
| Apr 13, 2026 | 1.24 | 1.32 | 1.14 | 1.17 | 1.17 | -4.88% | 99,603 |
| Apr 10, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 6.96% | 17,156 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.11 | 1.15 | 1.15 | -2.54% | 70,305 |
| Apr 8, 2026 | 1.12 | 1.23 | 1.12 | 1.18 | 1.18 | 6.31% | 108,238 |
| Apr 7, 2026 | 1.08 | 1.15 | 1.06 | 1.11 | 1.11 | 3.74% | 152,120 |
| Apr 6, 2026 | 1.01 | 1.10 | 1.01 | 1.07 | 1.07 | 3.88% | 177,585 |
| Apr 2, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | - | 42,151 |
| Apr 1, 2026 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 6.19% | 84,618 |
| Mar 30, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -6.73% | 192,895 |
| Mar 27, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | - | 78,836 |
| Mar 25, 2026 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -1.89% | 530,754 |
| Mar 24, 2026 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 96,107 |
| Mar 23, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 111,675 |
| Mar 20, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 74,182 |
| Mar 19, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 38,212 |
| Mar 18, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 63,220 |
| Mar 17, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 24,553 |
| Mar 16, 2026 | 1.22 | 1.22 | 1.09 | 1.13 | 1.13 | -4.24% | 72,802 |
| Mar 13, 2026 | 1.24 | 1.29 | 1.15 | 1.18 | 1.18 | -1.67% | 155,467 |
| 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 |