Vintage Coffee and Beverages Limited (NSE:VINCOFE)
India · Delayed Price · Currency is INR 144.10
+1.05 (0.73%)
At close: Oct 21, 2025
NSE:VINCOFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 144.09 | 144.09 | 140.26 | 141.33 | 141.33 | -1.92% | 441,090 |
| Oct 21, 2025 | 143.47 | 144.90 | 143.15 | 144.09 | 144.09 | 1.03% | 149,931 |
| Oct 20, 2025 | 144.90 | 146.05 | 141.85 | 142.62 | 142.62 | -1.18% | 1,489,162 |
| Oct 17, 2025 | 143.99 | 147.94 | 142.25 | 144.32 | 144.32 | -0.30% | 1,215,110 |
| Oct 16, 2025 | 144.94 | 148.08 | 143.41 | 144.75 | 144.75 | 0.08% | 2,148,635 |
| Oct 15, 2025 | 141.00 | 145.51 | 138.93 | 144.64 | 144.64 | 2.87% | 2,010,103 |
| Oct 14, 2025 | 137.70 | 141.10 | 133.98 | 140.60 | 140.60 | 2.18% | 2,824,335 |
| Oct 13, 2025 | 138.10 | 139.47 | 135.91 | 137.60 | 137.60 | -1.74% | 699,582 |
| Oct 10, 2025 | 140.09 | 141.45 | 138.05 | 140.03 | 140.03 | 0.40% | 347,013 |
| Oct 9, 2025 | 142.00 | 142.00 | 137.10 | 139.47 | 139.47 | -1.26% | 1,242,476 |
| Oct 8, 2025 | 146.26 | 146.59 | 138.05 | 141.25 | 141.25 | -2.95% | 768,758 |
| Oct 7, 2025 | 149.70 | 149.70 | 145.00 | 145.55 | 145.55 | -2.77% | 776,284 |
| Oct 6, 2025 | 146.34 | 151.70 | 145.81 | 149.70 | 149.70 | 2.30% | 1,217,739 |
| Oct 3, 2025 | 146.30 | 148.11 | 145.65 | 146.34 | 146.34 | -0.08% | 715,097 |
| Oct 1, 2025 | 148.30 | 149.00 | 145.50 | 146.46 | 146.46 | -0.85% | 439,387 |
| Sep 30, 2025 | 145.40 | 149.00 | 144.56 | 147.71 | 147.71 | 1.84% | 1,024,934 |
| Sep 29, 2025 | 148.63 | 148.63 | 145.00 | 145.04 | 145.04 | -1.99% | 1,469,048 |
| Sep 26, 2025 | 152.40 | 152.40 | 146.50 | 147.99 | 147.99 | -2.89% | 1,208,847 |
| Sep 25, 2025 | 150.80 | 153.80 | 150.61 | 152.40 | 152.40 | 1.06% | 3,446,737 |
| Sep 24, 2025 | 148.70 | 152.00 | 148.15 | 150.80 | 150.80 | 1.15% | 2,534,793 |
| Sep 23, 2025 | 146.69 | 149.35 | 146.37 | 149.08 | 149.08 | 1.63% | 1,519,019 |
| Sep 22, 2025 | 149.90 | 150.55 | 146.40 | 146.69 | 146.69 | -2.06% | 711,278 |
| Sep 19, 2025 | 155.38 | 155.38 | 149.00 | 149.77 | 149.67 | -3.61% | 1,273,468 |
| Sep 18, 2025 | 156.51 | 158.50 | 153.70 | 155.38 | 155.28 | -0.98% | 2,021,996 |
| Sep 17, 2025 | 156.78 | 158.20 | 154.20 | 156.91 | 156.81 | 0.88% | 2,800,580 |
| Sep 16, 2025 | 150.87 | 156.87 | 150.40 | 155.54 | 155.44 | 3.10% | 3,048,677 |
| Sep 15, 2025 | 148.50 | 153.85 | 148.50 | 150.87 | 150.77 | 0.21% | 1,339,156 |
| Sep 12, 2025 | 149.33 | 151.99 | 146.10 | 150.56 | 150.46 | 1.81% | 2,607,841 |
| Sep 11, 2025 | 147.00 | 149.60 | 143.99 | 147.89 | 147.79 | 1.14% | 1,441,274 |
| Sep 10, 2025 | 144.00 | 147.50 | 143.05 | 146.22 | 146.12 | 1.68% | 1,134,966 |
| Sep 9, 2025 | 146.96 | 149.30 | 143.20 | 143.81 | 143.71 | -1.54% | 1,764,015 |
| Sep 8, 2025 | 146.21 | 148.30 | 145.00 | 146.06 | 145.96 | 0.06% | 468,685 |
| Sep 5, 2025 | 146.99 | 148.37 | 144.63 | 145.97 | 145.87 | -0.52% | 869,556 |
| Sep 4, 2025 | 149.97 | 150.70 | 145.95 | 146.73 | 146.63 | -1.03% | 2,430,696 |
| Sep 3, 2025 | 149.85 | 149.85 | 143.53 | 148.25 | 148.15 | -0.22% | 1,921,404 |
| Sep 2, 2025 | 149.00 | 152.70 | 147.66 | 148.58 | 148.48 | 0.75% | 3,896,615 |
| Sep 1, 2025 | 146.23 | 150.40 | 145.72 | 147.47 | 147.37 | 0.85% | 1,103,620 |
| Aug 29, 2025 | 147.69 | 149.24 | 145.10 | 146.23 | 146.13 | -0.99% | 1,200,082 |
| Aug 28, 2025 | 152.00 | 152.40 | 147.05 | 147.69 | 147.59 | -3.58% | 953,805 |
| Aug 26, 2025 | 151.25 | 154.40 | 147.00 | 153.18 | 153.08 | 1.58% | 2,249,811 |
| Aug 25, 2025 | 155.00 | 155.68 | 150.00 | 150.80 | 150.70 | -2.85% | 1,735,934 |
| Aug 22, 2025 | 157.79 | 159.70 | 153.06 | 155.23 | 155.13 | -1.06% | 1,664,585 |
| Aug 21, 2025 | 154.50 | 159.00 | 152.73 | 156.90 | 156.80 | 3.18% | 4,163,871 |
| Aug 20, 2025 | 147.09 | 155.00 | 145.96 | 152.06 | 151.96 | 3.84% | 3,244,315 |
| Aug 19, 2025 | 148.38 | 150.10 | 145.75 | 146.44 | 146.34 | -0.77% | 1,106,269 |
| Aug 18, 2025 | 147.99 | 150.70 | 147.00 | 147.57 | 147.47 | 0.07% | 1,092,097 |
| Aug 14, 2025 | 148.05 | 149.30 | 144.74 | 147.47 | 147.37 | -0.39% | 627,485 |
| Aug 13, 2025 | 148.00 | 150.49 | 146.01 | 148.05 | 147.95 | -0.46% | 1,617,686 |
| Aug 12, 2025 | 148.00 | 149.52 | 146.02 | 148.73 | 148.63 | 0.38% | 637,539 |
| Aug 11, 2025 | 143.36 | 148.90 | 142.00 | 148.17 | 148.07 | 4.08% | 1,268,110 |