Vinny Overseas Limited (NSE:VINNY)
India · Delayed Price · Currency is INR 1.040
+0.010 (0.97%)
Mar 5, 2026, 3:29 PM IST
Vinny Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.00 | 1.10 | 1.00 | 1.08 | 1.08 | 4.85% | 597,827 |
| Mar 2, 2026 | 1.05 | 1.09 | 1.01 | 1.03 | 1.03 | -3.74% | 1,802,015 |
| Feb 27, 2026 | 1.11 | 1.12 | 1.02 | 1.07 | 1.07 | -3.60% | 497,798 |
| Feb 26, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 378,441 |
| Feb 25, 2026 | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | 0.89% | 504,175 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 98,957 |
| Feb 23, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 175,179 |
| Feb 20, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | 0.89% | 395,707 |
| Feb 19, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 497,178 |
| Feb 18, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 291,371 |
| Feb 17, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 245,070 |
| Feb 16, 2026 | 1.18 | 1.20 | 1.11 | 1.16 | 1.16 | -3.33% | 370,948 |
| Feb 13, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 265,373 |
| Feb 12, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 161,686 |
| Feb 11, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 405,053 |
| Feb 10, 2026 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | -0.81% | 449,729 |
| Feb 9, 2026 | 1.25 | 1.27 | 1.17 | 1.24 | 1.24 | 0.81% | 361,438 |
| Feb 6, 2026 | 1.26 | 1.27 | 1.17 | 1.23 | 1.23 | 1.65% | 252,199 |
| Feb 5, 2026 | 1.32 | 1.34 | 1.21 | 1.21 | 1.21 | -4.72% | 858,719 |
| Feb 4, 2026 | 1.29 | 1.38 | 1.20 | 1.27 | 1.27 | 5.83% | 1,934,761 |
| Feb 3, 2026 | 1.05 | 1.21 | 1.05 | 1.20 | 1.20 | 18.81% | 2,129,463 |
| Feb 2, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 449,457 |
| Feb 1, 2026 | 1.07 | 1.08 | 0.94 | 1.03 | 1.03 | -3.74% | 1,177,418 |
| Jan 30, 2026 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 882,140 |
| Jan 29, 2026 | 1.17 | 1.18 | 1.05 | 1.10 | 1.10 | -5.17% | 791,165 |
| Jan 28, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 289,620 |
| Jan 27, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 202,139 |
| Jan 23, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 452,275 |
| Jan 22, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 401,109 |
| Jan 21, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 721,250 |
| Jan 20, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 843,483 |
| Jan 19, 2026 | 1.21 | 1.22 | 1.15 | 1.19 | 1.19 | -0.83% | 624,449 |
| Jan 16, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 249,711 |
| Jan 14, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 219,950 |
| Jan 13, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | - | 631,724 |
| Jan 12, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 495,792 |
| Jan 9, 2026 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -0.81% | 514,296 |
| Jan 8, 2026 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | - | 268,855 |
| Jan 7, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 259,509 |
| Jan 6, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 239,475 |
| Jan 5, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 344,297 |
| Jan 2, 2026 | 1.25 | 1.30 | 1.23 | 1.26 | 1.26 | 1.61% | 540,936 |
| Jan 1, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 230,052 |
| Dec 31, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 271,208 |
| Dec 30, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 243,906 |
| Dec 29, 2025 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 306,685 |
| Dec 26, 2025 | 1.33 | 1.33 | 1.20 | 1.27 | 1.27 | -2.31% | 2,861,742 |
| Dec 24, 2025 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 244,644 |
| Dec 23, 2025 | 1.39 | 1.44 | 1.26 | 1.31 | 1.31 | -7.09% | 607,573 |
| Dec 22, 2025 | 1.25 | 1.44 | 1.22 | 1.41 | 1.41 | 14.63% | 2,399,724 |