Vinny Overseas Limited (BOM:543670)
India · Delayed Price · Currency is INR 1.060
-0.020 (-1.85%)
At close: Aug 21, 2026
BOM:543670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 86,743 |
| Jul 24, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 14,802 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 109,193 |
| Jul 22, 2026 | 1.08 | 1.17 | 1.04 | 1.09 | 1.09 | 2.83% | 169,470 |
| Jul 21, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 70,439 |
| Jul 20, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 16,776 |
| Jul 17, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 29,058 |
| Jul 16, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 89,153 |
| Jul 15, 2026 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | 131,153 |
| Jul 14, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | - | 14,184 |
| Jul 13, 2026 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 119,178 |
| Jul 10, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | - | 71,649 |
| Jul 9, 2026 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 87,988 |
| Jul 8, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | - | 31,844 |
| Jul 7, 2026 | 1.12 | 1.12 | 0.92 | 1.08 | 1.08 | -1.82% | 151,501 |
| Jul 6, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 37,511 |
| Jul 3, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | - | 158,196 |
| Jul 2, 2026 | 1.12 | 1.13 | 1.03 | 1.11 | 1.11 | -0.89% | 125,010 |
| Jul 1, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 23,458 |
| Jun 30, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 52,350 |
| Jun 29, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 66,218 |
| Jun 25, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 170,963 |
| Jun 24, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -2.44% | 158,672 |
| Jun 23, 2026 | 1.17 | 1.27 | 1.15 | 1.23 | 1.23 | 3.36% | 289,556 |
| Jun 22, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -0.83% | 122,798 |
| Jun 19, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | 0.84% | 194,805 |
| Jun 18, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 2.59% | 101,955 |
| Jun 17, 2026 | 1.24 | 1.24 | 1.14 | 1.16 | 1.16 | -4.13% | 76,235 |
| Jun 16, 2026 | 1.13 | 1.24 | 1.11 | 1.21 | 1.21 | 11.01% | 395,230 |
| Jun 15, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 178,841 |
| Jun 12, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 57,711 |