NSE:VINCOFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	161.00	165.40	158.40	158.79	158.79	-0.82%	1,535,272
Jul 14, 2026	165.78	165.78	157.76	160.11	160.11	-3.20%	1,949,660
Jul 13, 2026	159.30	168.00	158.45	165.41	165.41	2.39%	2,694,061
Jul 10, 2026	164.50	165.39	160.42	161.55	161.55	-0.98%	2,394,026
Jul 9, 2026	154.93	164.00	154.27	163.15	163.15	5.31%	3,537,498
Jul 8, 2026	160.95	160.95	153.27	154.93	154.93	-3.87%	2,296,207
Jul 7, 2026	155.16	164.48	153.10	161.16	161.16	5.05%	7,243,405
Jul 6, 2026	154.20	155.00	151.70	153.41	153.41	-0.56%	1,994,684
Jul 3, 2026	158.40	159.15	153.62	154.27	154.27	-1.77%	2,256,266
Jul 2, 2026	156.00	158.00	153.02	157.05	157.05	1.10%	2,765,691
Jul 1, 2026	156.00	161.66	154.35	155.34	155.34	0.32%	2,463,178
Jun 30, 2026	149.77	156.00	143.55	154.85	154.85	3.25%	2,664,670
Jun 29, 2026	151.17	154.68	148.49	149.98	149.98	-0.79%	2,277,785
Jun 25, 2026	156.79	157.97	150.40	151.17	151.17	-2.82%	1,723,295
Jun 24, 2026	160.80	161.00	155.05	155.55	155.55	-3.25%	1,627,043
Jun 23, 2026	161.55	164.60	158.41	160.77	160.77	0.39%	2,967,798
Jun 22, 2026	154.20	162.14	152.31	160.14	160.14	5.24%	3,169,160
Jun 19, 2026	151.20	153.79	150.00	152.16	152.16	0.59%	1,259,524
Jun 18, 2026	154.99	155.44	150.69	151.27	151.27	-1.89%	1,248,605
Jun 17, 2026	156.20	158.19	153.41	154.19	154.19	-0.44%	1,989,550
Jun 16, 2026	156.00	156.55	151.50	154.87	154.87	-0.42%	1,514,168
Jun 15, 2026	162.80	162.80	154.35	155.52	155.52	-2.46%	3,763,979
Jun 12, 2026	162.80	165.40	157.25	159.45	159.45	0.38%	12,512,630
Jun 11, 2026	155.90	169.50	152.43	158.85	158.85	1.68%	22,143,960
Jun 10, 2026	153.72	160.80	153.21	156.22	156.22	2.24%	2,444,036
Jun 9, 2026	150.39	157.50	150.39	152.79	152.79	1.85%	1,721,233
Jun 8, 2026	145.90	152.40	145.90	150.02	150.02	0.64%	1,133,422
Jun 5, 2026	151.10	153.50	148.80	149.07	149.07	-0.84%	1,110,416
Jun 4, 2026	147.45	151.80	146.50	150.33	150.33	1.02%	1,113,678
Jun 3, 2026	146.70	149.90	144.25	148.81	148.81	1.16%	1,168,791
Jun 2, 2026	143.00	148.50	141.25	147.11	147.11	2.32%	1,140,349
Jun 1, 2026	144.88	151.00	143.20	143.78	143.78	-0.76%	1,491,329
May 29, 2026	154.01	154.04	144.00	144.88	144.88	-5.95%	1,568,169
May 27, 2026	153.50	156.24	151.03	154.05	154.05	2.86%	2,002,864
May 26, 2026	140.38	152.95	138.34	149.76	149.76	7.46%	5,275,560
May 25, 2026	131.85	140.90	130.27	139.36	139.36	7.48%	2,369,539
May 22, 2026	133.90	133.90	129.22	129.66	129.66	-2.03%	1,617,596
May 21, 2026	134.97	140.00	131.35	132.34	132.34	-1.28%	3,510,864
May 20, 2026	130.01	135.90	128.80	134.06	134.06	2.44%	1,129,459
May 19, 2026	126.03	136.35	125.44	130.87	130.87	3.84%	1,611,790
May 18, 2026	127.12	127.89	122.93	126.03	126.03	-1.42%	1,192,049
May 15, 2026	131.00	131.26	127.46	127.85	127.85	-2.27%	786,359
May 14, 2026	131.40	131.57	127.02	130.82	130.82	0.68%	975,975
May 13, 2026	127.40	131.19	126.52	129.94	129.94	1.10%	924,554
May 12, 2026	132.30	134.99	128.00	128.53	128.53	-3.82%	1,096,580
May 11, 2026	134.40	134.78	132.00	133.63	133.63	-0.85%	1,022,704
May 8, 2026	139.00	140.69	133.30	134.78	134.78	-3.49%	1,754,860
May 7, 2026	139.09	141.69	138.13	139.65	139.65	0.40%	1,209,571
May 6, 2026	135.58	139.90	135.41	139.09	139.09	3.11%	1,293,042
May 5, 2026	137.70	138.05	134.25	134.89	134.89	-1.56%	1,083,096