NSE:VINCOFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	156.99	163.24	156.99	161.89	161.89	3.59%	973,443
Nov 9, 2026	163.65	163.65	155.70	156.28	156.28	-3.99%	854,205
Nov 8, 2026	161.73	164.70	161.50	162.78	162.78	1.77%	260,101
Nov 6, 2026	164.80	164.80	156.40	159.95	159.95	-3.74%	1,300,806
Nov 5, 2026	172.50	172.51	165.00	166.16	166.16	-1.52%	1,983,157
Nov 4, 2026	154.00	169.90	151.80	168.73	168.73	9.99%	11,671,022
Nov 3, 2026	148.70	155.08	148.70	153.40	153.40	3.52%	1,129,174
Nov 2, 2026	146.43	149.49	142.97	148.19	148.19	1.93%	837,021
Oct 30, 2026	152.00	152.47	144.00	145.38	145.38	-5.31%	791,778
Oct 29, 2026	153.10	155.00	150.97	153.53	153.53	0.70%	577,284
Oct 28, 2026	156.81	156.97	151.00	152.46	152.46	-1.80%	435,814
Oct 27, 2026	147.50	157.90	147.50	155.26	155.26	5.33%	1,011,611
Oct 26, 2026	149.38	150.61	145.90	147.41	147.41	-1.75%	812,719
Oct 23, 2026	155.30	155.62	147.62	150.04	150.04	-3.18%	1,174,673
Oct 22, 2026	158.50	161.50	153.10	154.97	154.97	-3.45%	1,423,164
Oct 21, 2026	173.00	173.18	158.30	160.50	160.50	-6.86%	1,685,235
Oct 19, 2026	176.90	176.98	171.43	172.33	172.33	-2.71%	485,840
Oct 16, 2026	179.00	182.50	176.17	177.13	177.13	-0.63%	721,721
Oct 15, 2026	177.80	179.78	174.87	178.26	178.26	-0.37%	637,899
Oct 14, 2026	173.74	180.50	173.01	178.93	178.93	2.99%	799,434
Oct 13, 2026	176.24	176.25	171.36	173.74	173.74	-1.50%	689,796
Oct 12, 2026	174.45	177.00	172.31	176.39	176.39	1.69%	879,326
Oct 9, 2026	176.50	179.04	171.31	173.46	173.46	-1.33%	1,249,045
Oct 8, 2026	185.00	185.00	174.36	175.79	175.79	-4.56%	1,055,945
Oct 7, 2026	187.21	187.26	181.60	184.19	184.19	-1.61%	740,150
Oct 6, 2026	182.99	189.00	181.24	187.21	187.21	2.53%	1,459,907
Oct 5, 2026	178.80	186.00	175.41	182.59	182.59	2.03%	1,009,071
Oct 1, 2026	179.50	182.39	173.63	178.95	178.95	-0.56%	1,031,758
Sep 30, 2026	182.50	187.30	179.00	179.96	179.96	-1.42%	817,945
Sep 29, 2026	179.00	184.00	174.68	182.56	182.56	1.44%	1,354,650
Sep 28, 2026	184.98	184.98	179.38	179.97	179.97	-2.27%	872,679
Sep 25, 2026	184.10	187.19	181.04	184.15	184.15	0.22%	911,215
Sep 24, 2026	184.37	191.35	182.69	183.75	183.75	-0.02%	3,693,467
Sep 23, 2026	174.20	185.00	171.70	183.79	183.79	5.60%	2,596,563
Sep 22, 2026	176.50	181.00	173.32	174.20	174.05	-1.21%	1,555,865
Sep 21, 2026	174.00	178.00	172.50	176.33	176.18	1.23%	1,599,235
Sep 18, 2026	173.25	177.73	172.70	174.19	174.04	-1.01%	1,635,637
Sep 17, 2026	168.00	177.65	168.00	175.96	175.81	5.20%	2,256,156
Sep 16, 2026	166.50	168.48	161.91	167.27	167.13	0.44%	1,939,984
Sep 15, 2026	176.00	179.00	165.81	166.54	166.40	-4.48%	2,128,186
Sep 11, 2026	178.00	180.61	173.05	174.35	174.20	-1.46%	1,851,750
Sep 10, 2026	179.00	183.00	176.18	176.93	176.78	-0.82%	3,362,417
Sep 9, 2026	177.90	179.70	174.67	178.40	178.25	0.03%	2,464,634
Sep 8, 2026	178.90	181.80	175.28	178.34	178.19	-0.30%	2,118,171
Sep 7, 2026	170.58	185.50	170.48	178.88	178.73	4.82%	4,026,692
Sep 4, 2026	176.80	177.66	168.18	170.65	170.50	-3.30%	2,286,890
Sep 3, 2026	177.00	182.45	175.40	176.48	176.33	0.52%	2,671,700
Sep 2, 2026	176.80	176.94	172.07	175.56	175.41	-0.73%	2,162,670
Sep 1, 2026	185.77	185.77	172.25	176.85	176.70	-4.80%	5,357,803
Aug 31, 2026	177.95	189.40	176.80	185.77	185.61	4.38%	10,994,745