NSE:VINCOFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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