Vintage Coffee and Beverages Limited (NSE:VINCOFE)
India · Delayed Price · Currency is INR 143.75
-1.30 (-0.90%)
Feb 19, 2026, 3:30 PM IST
NSE:VINCOFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 143.41 | 147.28 | 143.05 | 145.05 | 145.05 | 1.31% | 1,575,833 |
| Feb 17, 2026 | 144.00 | 146.37 | 142.35 | 143.17 | 143.17 | -1.19% | 1,300,931 |
| Feb 16, 2026 | 142.60 | 145.90 | 141.82 | 144.90 | 144.90 | 0.46% | 1,184,347 |
| Feb 13, 2026 | 144.00 | 145.95 | 142.36 | 144.23 | 144.23 | -0.30% | 1,224,221 |
| Feb 12, 2026 | 144.20 | 145.99 | 143.25 | 144.66 | 144.66 | -0.25% | 1,309,751 |
| Feb 11, 2026 | 147.80 | 148.70 | 144.49 | 145.02 | 145.02 | -1.31% | 1,253,322 |
| Feb 10, 2026 | 151.00 | 151.90 | 146.07 | 146.94 | 146.94 | -2.09% | 1,471,462 |
| Feb 9, 2026 | 148.40 | 151.87 | 147.80 | 150.07 | 150.07 | 2.51% | 1,262,958 |
| Feb 6, 2026 | 147.50 | 148.52 | 145.10 | 146.40 | 146.40 | -0.77% | 1,470,219 |
| Feb 5, 2026 | 152.25 | 152.46 | 147.00 | 147.53 | 147.53 | -3.28% | 1,348,388 |
| Feb 4, 2026 | 150.10 | 154.35 | 148.26 | 152.53 | 152.53 | 2.19% | 1,639,328 |
| Feb 3, 2026 | 150.00 | 152.90 | 148.03 | 149.26 | 149.26 | 1.70% | 1,739,524 |
| Feb 2, 2026 | 149.50 | 149.50 | 141.32 | 146.76 | 146.76 | -1.85% | 1,921,073 |
| Feb 1, 2026 | 148.00 | 152.10 | 144.30 | 149.53 | 149.53 | 1.71% | 1,705,878 |
| Jan 30, 2026 | 148.06 | 151.50 | 145.53 | 147.02 | 147.02 | -0.70% | 1,679,359 |
| Jan 29, 2026 | 148.40 | 151.57 | 145.75 | 148.06 | 148.06 | 0.89% | 2,217,509 |
| Jan 28, 2026 | 150.37 | 153.33 | 143.05 | 146.75 | 146.75 | -1.96% | 2,881,410 |
| Jan 27, 2026 | 148.55 | 152.34 | 146.88 | 149.68 | 149.68 | 1.42% | 1,933,932 |
| Jan 23, 2026 | 151.90 | 156.45 | 146.00 | 147.59 | 147.59 | -2.82% | 2,056,444 |
| Jan 22, 2026 | 142.90 | 152.85 | 141.67 | 151.87 | 151.87 | 7.15% | 2,123,578 |
| Jan 21, 2026 | 143.10 | 148.25 | 140.68 | 141.74 | 141.74 | -3.08% | 2,225,638 |
| Jan 20, 2026 | 153.20 | 153.93 | 145.00 | 146.25 | 146.25 | -4.56% | 2,206,404 |
| Jan 19, 2026 | 155.73 | 157.00 | 152.71 | 153.23 | 153.23 | -1.23% | 2,153,362 |
| Jan 16, 2026 | 158.50 | 159.50 | 153.50 | 155.14 | 155.14 | -1.78% | 1,795,764 |
| Jan 14, 2026 | 158.05 | 162.78 | 155.05 | 157.95 | 157.95 | -0.88% | 1,904,616 |
| Jan 13, 2026 | 162.49 | 164.10 | 158.10 | 159.35 | 159.35 | -1.52% | 1,499,698 |
| Jan 12, 2026 | 160.40 | 164.40 | 156.60 | 161.81 | 161.81 | -1.99% | 2,967,575 |
| Jan 9, 2026 | 173.30 | 176.64 | 164.00 | 165.10 | 165.10 | -4.74% | 2,790,411 |
| Jan 8, 2026 | 175.54 | 179.85 | 170.68 | 173.31 | 173.31 | -0.59% | 4,920,219 |
| Jan 7, 2026 | 161.90 | 177.16 | 161.34 | 174.33 | 174.33 | 7.43% | 5,018,694 |
| Jan 6, 2026 | 163.00 | 163.56 | 160.47 | 162.27 | 162.27 | 0.04% | 1,909,623 |
| Jan 5, 2026 | 161.00 | 163.80 | 159.60 | 162.21 | 162.21 | 0.95% | 1,423,390 |
| Jan 2, 2026 | 161.00 | 162.40 | 159.30 | 160.68 | 160.68 | 0.28% | 1,733,200 |
| Jan 1, 2026 | 157.70 | 160.90 | 155.46 | 160.23 | 160.23 | 1.29% | 972,473 |
| Dec 31, 2025 | 153.55 | 159.70 | 152.71 | 158.19 | 158.19 | 2.08% | 1,963,508 |
| Dec 30, 2025 | 152.87 | 155.52 | 150.74 | 154.97 | 154.97 | 1.19% | 1,167,359 |
| Dec 29, 2025 | 154.00 | 155.00 | 151.00 | 153.15 | 153.15 | -0.82% | 1,883,594 |
| Dec 26, 2025 | 156.00 | 157.50 | 154.03 | 154.42 | 154.42 | -1.41% | 896,958 |
| Dec 24, 2025 | 159.30 | 160.19 | 155.35 | 156.63 | 156.63 | -1.92% | 924,182 |
| Dec 23, 2025 | 156.64 | 162.04 | 156.64 | 159.69 | 159.69 | 2.45% | 1,920,651 |
| Dec 22, 2025 | 157.38 | 157.59 | 153.00 | 155.87 | 155.87 | -0.81% | 2,371,282 |
| Dec 19, 2025 | 157.48 | 159.32 | 156.56 | 157.14 | 157.14 | -0.08% | 1,037,493 |
| Dec 18, 2025 | 160.20 | 160.38 | 156.03 | 157.26 | 157.26 | -2.20% | 1,181,857 |
| Dec 17, 2025 | 161.25 | 162.12 | 159.00 | 160.79 | 160.79 | -0.35% | 673,824 |
| Dec 16, 2025 | 162.54 | 162.67 | 160.35 | 161.35 | 161.35 | -0.73% | 923,826 |
| Dec 15, 2025 | 165.20 | 166.30 | 162.00 | 162.54 | 162.54 | -1.66% | 1,458,262 |
| Dec 12, 2025 | 160.16 | 166.00 | 160.16 | 165.28 | 165.28 | 3.58% | 2,475,092 |
| Dec 11, 2025 | 161.54 | 161.54 | 159.10 | 159.57 | 159.57 | -0.67% | 1,797,952 |
| Dec 10, 2025 | 164.17 | 167.50 | 160.00 | 160.65 | 160.65 | -1.45% | 2,063,299 |
| Dec 9, 2025 | 163.85 | 164.90 | 158.35 | 163.02 | 163.02 | -0.89% | 2,053,066 |