Vinny Overseas Limited (BOM:543670)
India · Delayed Price · Currency is INR 0.8900
-0.0200 (-2.20%)
At close: Oct 6, 2026
BOM:543670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | - | 52,346 |
| Oct 6, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -2.20% | 273,727 |
| Oct 5, 2026 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 1.11% | 36,488 |
| Oct 1, 2026 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | - | 52,538 |
| Sep 30, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | - | 52,180 |
| Sep 29, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 42,257 |
| Sep 28, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -2.15% | 28,159 |
| Sep 25, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 7,354 |
| Sep 24, 2026 | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | -1.08% | 45,743 |
| Sep 23, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 27,056 |
| Sep 22, 2026 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | -2.13% | 93,387 |
| Sep 21, 2026 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -2.08% | 55,002 |
| Sep 18, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 13,281 |
| Sep 17, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 39,232 |
| Sep 16, 2026 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | - | 39,347 |
| Sep 15, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 109,743 |
| Sep 11, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | -1.98% | 64,919 |
| Sep 10, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 47,604 |
| Sep 9, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 42,958 |
| Sep 8, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 72,847 |
| Sep 7, 2026 | 1.00 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 137,164 |
| Sep 4, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 51,621 |
| Sep 3, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 16,224 |
| Sep 2, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 23,039 |
| Sep 1, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 7,985 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 15,841 |
| Aug 28, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 29,376 |
| Aug 27, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 43,208 |
| Aug 26, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 21,697 |
| Aug 25, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 69,458 |
| Aug 24, 2026 | 1.08 | 1.12 | 1.05 | 1.07 | 1.07 | 0.94% | 184,557 |
| Aug 21, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | 17,347 |
| Aug 20, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 444,678 |
| Aug 19, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 126,964 |
| Aug 18, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 111,131 |
| Aug 17, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 43,111 |
| Aug 14, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 31,307 |
| Aug 13, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 35,204 |
| Aug 12, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 18,205 |
| Aug 11, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 1.90% | 254,168 |
| Aug 10, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 41,480 |
| Aug 7, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 9,642 |
| Aug 6, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 42,417 |
| Aug 5, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 88,723 |
| Aug 4, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 125,411 |
| Aug 3, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 37,207 |
| Jul 31, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 39,362 |
| Jul 30, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 38,918 |
| Jul 29, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 88,796 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 12,959 |