Vintage Coffee and Beverages Limited (NSE:VINCOFE)
India · Delayed Price · Currency is INR 129.50
-2.84 (-2.15%)
May 22, 2026, 3:30 PM IST
NSE:VINCOFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 137.97 | 140.76 | 134.81 | 137.03 | 137.03 | 0.94% | 2,724,323 |
| Apr 30, 2026 | 134.00 | 137.25 | 132.80 | 135.76 | 135.76 | 0.17% | 998,713 |
| Apr 29, 2026 | 137.11 | 139.59 | 134.80 | 135.53 | 135.53 | -0.94% | 986,731 |
| Apr 28, 2026 | 132.50 | 138.90 | 131.57 | 136.82 | 136.82 | 3.24% | 1,479,892 |
| Apr 27, 2026 | 129.63 | 134.25 | 129.00 | 132.53 | 132.53 | 2.45% | 1,334,639 |
| Apr 24, 2026 | 132.79 | 134.20 | 129.00 | 129.36 | 129.36 | -2.23% | 1,171,794 |
| Apr 23, 2026 | 135.00 | 136.50 | 132.00 | 132.31 | 132.31 | -2.40% | 1,194,002 |
| Apr 22, 2026 | 137.92 | 138.99 | 135.17 | 135.57 | 135.57 | -1.78% | 1,048,862 |
| Apr 21, 2026 | 139.00 | 141.25 | 137.55 | 138.02 | 138.02 | -1.12% | 907,185 |
| Apr 20, 2026 | 142.00 | 142.50 | 138.50 | 139.59 | 139.59 | -1.53% | 1,279,249 |
| Apr 17, 2026 | 142.00 | 143.50 | 141.01 | 141.76 | 141.76 | 0.44% | 1,777,098 |
| Apr 16, 2026 | 143.97 | 145.90 | 140.03 | 141.14 | 141.14 | -1.68% | 1,478,251 |
| Apr 15, 2026 | 142.00 | 144.80 | 138.98 | 143.55 | 143.55 | 3.69% | 3,485,452 |
| Apr 13, 2026 | 136.01 | 140.00 | 131.60 | 138.44 | 138.44 | 0.40% | 1,502,501 |
| Apr 10, 2026 | 137.99 | 140.71 | 136.56 | 137.89 | 137.89 | 0.55% | 1,630,585 |
| Apr 9, 2026 | 140.90 | 143.00 | 136.00 | 137.14 | 137.14 | -2.67% | 1,385,434 |
| Apr 8, 2026 | 141.50 | 142.49 | 137.25 | 140.90 | 140.90 | 3.56% | 1,755,612 |
| Apr 7, 2026 | 132.00 | 137.13 | 132.00 | 136.05 | 136.05 | 1.59% | 1,853,168 |
| Apr 6, 2026 | 132.91 | 134.80 | 129.20 | 133.92 | 133.92 | 0.74% | 1,503,782 |
| Apr 2, 2026 | 134.60 | 134.60 | 130.30 | 132.94 | 132.94 | -1.92% | 1,407,830 |
| Apr 1, 2026 | 138.94 | 138.94 | 134.21 | 135.54 | 135.54 | 2.48% | 886,606 |
| Mar 30, 2026 | 131.60 | 135.89 | 130.65 | 132.26 | 132.26 | -0.12% | 1,424,586 |
| Mar 27, 2026 | 131.60 | 135.38 | 130.25 | 132.42 | 132.42 | -0.62% | 3,210,886 |
| Mar 25, 2026 | 134.30 | 138.70 | 132.09 | 133.25 | 133.25 | -0.07% | 7,528,964 |
| Mar 24, 2026 | 136.80 | 136.80 | 131.75 | 133.34 | 133.34 | 0.11% | 5,477,296 |
| Mar 23, 2026 | 130.70 | 133.79 | 126.40 | 133.19 | 133.19 | 1.02% | 4,051,743 |
| Mar 20, 2026 | 126.95 | 132.50 | 126.95 | 131.84 | 131.84 | 3.99% | 2,863,602 |
| Mar 19, 2026 | 129.18 | 133.17 | 126.25 | 126.78 | 126.78 | -3.35% | 1,820,600 |
| Mar 18, 2026 | 123.67 | 132.24 | 122.92 | 131.18 | 131.18 | 6.52% | 1,867,761 |
| Mar 17, 2026 | 122.01 | 126.00 | 122.01 | 123.15 | 123.15 | 0.65% | 1,802,916 |
| Mar 16, 2026 | 122.88 | 125.45 | 120.24 | 122.35 | 122.35 | -0.43% | 1,680,093 |
| Mar 13, 2026 | 125.56 | 126.44 | 122.30 | 122.88 | 122.88 | -2.28% | 1,921,010 |
| Mar 12, 2026 | 128.50 | 129.50 | 123.49 | 125.75 | 125.75 | -3.20% | 1,437,347 |
| Mar 11, 2026 | 133.80 | 135.00 | 128.88 | 129.91 | 129.91 | -3.40% | 1,571,592 |
| Mar 10, 2026 | 129.50 | 135.80 | 129.50 | 134.48 | 134.48 | 4.17% | 1,866,138 |
| Mar 9, 2026 | 130.51 | 134.00 | 126.23 | 129.10 | 129.10 | -4.46% | 1,902,922 |