Vintage Coffee and Beverages Limited (NSE:VINCOFE)
India · Delayed Price · Currency is INR 153.90
-0.90 (-0.58%)
At close: Aug 1, 2025, 3:30 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 155.90 | 156.45 | 152.90 | 153.90 | - | -0.58% | 86,524 |
| Jul 31, 2025 | 149.15 | 156.10 | 147.65 | 154.80 | - | 0.88% | 302,549 |
| Jul 30, 2025 | 154.75 | 155.05 | 151.45 | 153.45 | - | - | 88,639 |
| Jul 29, 2025 | 152.95 | 154.50 | 149.40 | 153.45 | - | 1.19% | 213,411 |
| Jul 28, 2025 | 146.45 | 153.70 | 145.15 | 151.65 | - | 3.44% | 165,105 |
| Jul 25, 2025 | 152.40 | 154.50 | 146.10 | 146.60 | - | -3.77% | 105,077 |
| Jul 24, 2025 | 150.90 | 155.95 | 149.75 | 152.35 | - | 0.96% | 166,663 |
| Jul 23, 2025 | 149.95 | 151.95 | 147.45 | 150.90 | - | 1.75% | 305,657 |
| Jul 22, 2025 | 150.45 | 156.90 | 147.20 | 148.30 | - | 1.33% | 611,884 |
| Jul 21, 2025 | 144.05 | 149.00 | 142.45 | 146.35 | - | 3.25% | 452,701 |
| Jul 18, 2025 | 143.00 | 145.65 | 139.00 | 141.75 | - | -0.63% | 91,970 |
| Jul 17, 2025 | 147.75 | 147.75 | 142.00 | 142.65 | - | -2.16% | 188,791 |
| Jul 16, 2025 | 146.20 | 148.95 | 144.25 | 145.80 | - | 1.78% | 171,764 |
| Jul 15, 2025 | 134.05 | 146.65 | 134.05 | 143.25 | - | 6.15% | 284,533 |
| Jul 14, 2025 | 133.85 | 136.20 | 131.60 | 134.95 | - | 0.04% | 148,260 |
| Jul 11, 2025 | 136.90 | 137.95 | 134.15 | 134.90 | - | -0.59% | 92,456 |
| Jul 10, 2025 | 139.75 | 139.75 | 135.00 | 135.70 | - | -1.52% | 56,529 |
| Jul 9, 2025 | 137.80 | 138.55 | 134.50 | 137.80 | - | 2.45% | 75,182 |
| Jul 8, 2025 | 136.90 | 137.55 | 133.75 | 134.50 | - | -1.68% | 160,582 |
| Jul 7, 2025 | 142.35 | 142.35 | 134.05 | 136.80 | - | -3.53% | 282,685 |
| Jul 4, 2025 | 142.00 | 142.30 | 137.55 | 141.80 | - | 1.36% | 224,018 |
| Jul 3, 2025 | 137.20 | 140.90 | 135.15 | 139.90 | - | 2.91% | 132,285 |
| Jul 2, 2025 | 135.00 | 137.55 | 133.55 | 135.95 | - | 1.38% | 141,708 |
| Jul 1, 2025 | 122.10 | 135.80 | 122.05 | 134.10 | - | 0.68% | 339,811 |
| Jun 30, 2025 | 119.10 | 134.50 | 119.10 | 133.20 | - | 7.55% | 320,333 |
| Jun 27, 2025 | 119.00 | 127.80 | 119.00 | 123.85 | - | 2.74% | 277,927 |
| Jun 26, 2025 | 124.65 | 124.85 | 119.50 | 120.55 | - | -2.15% | 116,423 |
| Jun 25, 2025 | 122.30 | 124.85 | 121.90 | 123.20 | - | 1.61% | 157,701 |
| Jun 24, 2025 | 121.30 | 124.05 | 120.65 | 121.25 | - | 1.21% | 105,027 |
| Jun 23, 2025 | 117.55 | 121.10 | 117.55 | 119.80 | - | -0.04% | 76,935 |
| Jun 20, 2025 | 118.10 | 122.05 | 118.10 | 119.85 | - | 0.63% | 92,810 |
| Jun 19, 2025 | 122.25 | 123.15 | 118.00 | 119.10 | - | -2.14% | 154,372 |
| Jun 18, 2025 | 119.90 | 123.90 | 118.45 | 121.70 | - | 2.27% | 163,653 |
| Jun 17, 2025 | 123.00 | 123.00 | 118.50 | 119.00 | - | -2.62% | 139,133 |
| Jun 16, 2025 | 126.30 | 126.30 | 121.25 | 122.20 | - | -2.51% | 99,056 |
| Jun 13, 2025 | 116.85 | 126.50 | 116.05 | 125.35 | - | 5.51% | 203,843 |
| Jun 12, 2025 | 116.65 | 123.00 | 116.45 | 118.80 | - | 0.59% | 252,923 |
| Jun 11, 2025 | 120.45 | 122.60 | 116.45 | 118.10 | - | -1.42% | 133,286 |
| Jun 10, 2025 | 121.00 | 121.50 | 119.00 | 119.80 | - | -0.75% | 92,374 |
| Jun 9, 2025 | 121.50 | 122.55 | 119.15 | 120.70 | - | 0.33% | 144,156 |
| Jun 6, 2025 | 116.55 | 121.00 | 115.30 | 120.30 | - | 4.47% | 281,366 |
| Jun 5, 2025 | 117.95 | 119.75 | 114.50 | 115.15 | - | 0.83% | 85,597 |
| Jun 4, 2025 | 117.05 | 118.45 | 113.30 | 114.20 | - | -2.77% | 129,921 |
| Jun 3, 2025 | 119.70 | 121.90 | 116.50 | 117.45 | - | -0.63% | 219,484 |
| Jun 2, 2025 | 119.85 | 122.05 | 116.85 | 118.20 | - | 0.24% | 87,042 |
| May 30, 2025 | 116.90 | 119.74 | 116.54 | 117.92 | - | 1.87% | 271,322 |
| May 29, 2025 | 114.47 | 117.00 | 112.21 | 115.75 | - | 1.62% | 167,165 |
| May 28, 2025 | 116.90 | 119.45 | 112.05 | 113.90 | - | 1.30% | 75,140 |
| May 27, 2025 | 113.55 | 116.01 | 112.01 | 112.44 | - | -0.14% | 165,769 |
| May 26, 2025 | 118.96 | 118.96 | 111.05 | 112.60 | - | 0.63% | 348,147 |