Vinny Overseas Limited (BOM:543670)
India · Delayed Price · Currency is INR 1.190
+0.030 (2.59%)
At close: Jun 18, 2026
BOM:543670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | - | 119,517 |
| Jun 10, 2026 | 1.08 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 28,009 |
| Jun 9, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 4.72% | 157,002 |
| Jun 8, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 26,948 |
| Jun 5, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | 1.87% | 21,706 |
| Jun 4, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 46,203 |
| Jun 3, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 62,649 |
| Jun 2, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 44,436 |
| Jun 1, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 0.93% | 216,721 |
| May 29, 2026 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | - | 223,197 |
| May 27, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 122,248 |
| May 26, 2026 | 1.10 | 1.13 | 1.04 | 1.07 | 1.07 | -2.73% | 585,736 |
| May 25, 2026 | 1.12 | 1.14 | 1.05 | 1.10 | 1.10 | -1.79% | 109,769 |
| May 22, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 68,734 |
| May 21, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 70,423 |
| May 20, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 49,071 |
| May 19, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 39,364 |
| May 18, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 61,642 |
| May 15, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 155,182 |
| May 14, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 1,259 |
| May 13, 2026 | 1.20 | 1.20 | 1.09 | 1.14 | 1.14 | -1.72% | 14,456 |
| May 12, 2026 | 1.17 | 1.19 | 1.08 | 1.16 | 1.16 | -0.85% | 176,739 |
| May 11, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 54,465 |
| May 8, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 21,990 |
| May 7, 2026 | 1.20 | 1.23 | 1.16 | 1.19 | 1.19 | -1.65% | 88,991 |
| May 6, 2026 | 1.18 | 1.30 | 1.18 | 1.21 | 1.21 | -0.82% | 52,645 |
| May 5, 2026 | 1.13 | 1.25 | 1.13 | 1.22 | 1.22 | 7.02% | 238,733 |
| May 4, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 71,875 |
| Apr 30, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 174,293 |
| Apr 29, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 13,904 |
| Apr 28, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 114,367 |
| Apr 27, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 50,683 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 16,566 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 4,371 |
| 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 |