NSE:VINCOFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	178.00	180.61	173.05	174.35	174.35	-1.46%	1,851,750
Sep 10, 2026	179.00	183.00	176.18	176.93	176.93	-0.82%	3,362,417
Sep 9, 2026	177.90	179.70	174.67	178.40	178.40	0.03%	2,464,634
Sep 8, 2026	178.90	181.80	175.28	178.34	178.34	-0.30%	2,118,171
Sep 7, 2026	170.58	185.50	170.48	178.88	178.88	4.82%	4,026,692
Sep 4, 2026	176.80	177.66	168.18	170.65	170.65	-3.30%	2,286,890
Sep 3, 2026	177.00	182.45	175.40	176.48	176.48	0.52%	2,671,700
Sep 2, 2026	176.80	176.94	172.07	175.56	175.56	-0.73%	2,162,670
Sep 1, 2026	185.77	185.77	172.25	176.85	176.85	-4.80%	5,357,803
Aug 31, 2026	177.95	189.40	176.80	185.77	185.77	4.38%	10,994,740
Aug 28, 2026	175.00	181.66	174.11	177.97	177.97	1.90%	4,029,164
Aug 27, 2026	164.11	179.00	164.11	174.65	174.65	6.44%	9,713,496
Aug 26, 2026	163.50	167.00	161.52	164.09	164.09	1.98%	2,407,699
Aug 25, 2026	162.00	164.85	158.61	160.90	160.90	1.21%	1,638,606
Aug 24, 2026	162.19	162.84	157.11	158.98	158.98	-1.59%	1,856,103
Aug 21, 2026	152.40	167.67	150.00	161.55	161.55	5.71%	8,055,253
Aug 20, 2026	154.15	154.90	151.40	152.82	152.82	-0.06%	1,565,218
Aug 19, 2026	147.79	154.95	147.13	152.91	152.91	3.21%	2,835,221
Aug 18, 2026	146.15	148.70	143.85	148.16	148.16	1.29%	2,360,756
Aug 17, 2026	148.05	149.05	144.50	146.28	146.28	-1.20%	2,160,331
Aug 14, 2026	146.50	152.00	145.89	148.05	148.05	0.95%	2,245,773
Aug 13, 2026	145.50	151.10	143.40	146.65	146.65	0.16%	2,464,519
Aug 12, 2026	148.82	150.20	146.00	146.42	146.42	-1.73%	1,172,226
Aug 11, 2026	147.00	150.21	145.50	149.00	149.00	1.28%	2,778,308
Aug 10, 2026	148.99	150.87	146.25	147.11	147.11	-0.76%	1,704,673
Aug 7, 2026	150.90	151.88	146.77	148.24	148.24	-1.37%	1,882,332
Aug 6, 2026	156.30	156.69	149.80	150.30	150.30	-3.24%	1,694,199
Aug 5, 2026	153.25	156.50	152.69	155.34	155.34	1.70%	1,465,347
Aug 4, 2026	153.60	154.55	150.99	152.75	152.75	0.24%	1,480,893
Aug 3, 2026	151.89	156.00	151.05	152.39	152.39	1.95%	2,097,019
Jul 31, 2026	150.00	153.00	147.75	149.48	149.48	0.95%	1,717,373
Jul 30, 2026	155.00	158.32	146.80	148.08	148.08	-4.54%	3,999,059
Jul 29, 2026	166.40	166.40	150.33	155.13	155.13	-5.42%	5,881,289
Jul 28, 2026	163.95	165.50	160.00	164.02	164.02	0.71%	1,684,820
Jul 27, 2026	157.50	165.45	157.50	162.87	162.87	4.28%	3,500,698
Jul 24, 2026	155.01	157.20	154.55	156.18	156.18	-0.22%	1,501,128
Jul 23, 2026	156.16	159.89	154.56	156.53	156.53	0.24%	2,265,431
Jul 22, 2026	157.00	158.01	154.80	156.16	156.16	-0.29%	1,451,530
Jul 21, 2026	158.50	160.29	156.20	156.61	156.61	-1.46%	1,327,140
Jul 20, 2026	160.09	161.99	157.44	158.93	158.93	-0.08%	1,546,871
Jul 17, 2026	161.37	162.45	158.06	159.05	159.05	-0.88%	1,712,948
Jul 16, 2026	158.79	162.39	156.85	160.47	160.47	1.06%	1,551,783
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