Vinny Overseas Limited (NSE:VINNY)
India · Delayed Price · Currency is INR 1.200
+0.020 (1.69%)
At close: Jan 22, 2026
Vinny Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 362,625 |
| Dec 18, 2025 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 1.64% | 235,433 |
| Dec 17, 2025 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 387,349 |
| Dec 16, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 402,280 |
| Dec 15, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -1.56% | 222,803 |
| Dec 12, 2025 | 1.49 | 1.49 | 1.21 | 1.28 | 1.28 | -7.25% | 6,090,038 |
| Dec 11, 2025 | 1.31 | 1.53 | 1.29 | 1.38 | 1.38 | 7.81% | 1,142,141 |
| Dec 10, 2025 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | 0.79% | 300,492 |
| Dec 9, 2025 | 1.22 | 1.28 | 1.20 | 1.27 | 1.27 | 4.10% | 753,986 |
| Dec 8, 2025 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -1.61% | 797,019 |
| Dec 5, 2025 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -2.36% | 610,521 |
| Dec 4, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 183,204 |
| Dec 3, 2025 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 306,936 |
| Dec 2, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 796,328 |
| Dec 1, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 920,978 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 298,329 |
| Nov 27, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 392,370 |
| Nov 26, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 297,322 |
| Nov 25, 2025 | 1.34 | 1.37 | 1.25 | 1.33 | 1.33 | - | 1,009,012 |
| Nov 24, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | - | 929,285 |
| Nov 21, 2025 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 615,488 |
| Nov 20, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 1,658,056 |
| Nov 19, 2025 | 1.27 | 1.35 | 1.25 | 1.31 | 1.31 | 3.15% | 1,963,761 |
| Nov 18, 2025 | 1.20 | 1.32 | 1.19 | 1.27 | 1.27 | 5.83% | 1,117,996 |
| Nov 17, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 443,216 |
| Nov 14, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 347,407 |
| Nov 13, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 397,653 |
| Nov 12, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 274,437 |