Vinny Overseas Limited (NSE:VINNY)
India · Delayed Price · Currency is INR 1.080
-0.020 (-1.82%)
Jul 7, 2026, 12:48 PM IST
Vinny Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | - | -1.82% | 104,624 |
| Jul 6, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 126,214 |
| Jul 3, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | - | 168,799 |
| Jul 2, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 492,494 |
| Jul 1, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 242,511 |
| Jun 30, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 160,928 |
| Jun 29, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 383,110 |
| Jun 25, 2026 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 418,887 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -0.83% | 195,141 |
| Jun 23, 2026 | 1.20 | 1.26 | 1.15 | 1.21 | 1.21 | 2.54% | 1,091,455 |
| Jun 22, 2026 | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -2.48% | 505,477 |
| Jun 19, 2026 | 1.22 | 1.23 | 1.16 | 1.21 | 1.21 | 0.83% | 1,253,548 |
| Jun 18, 2026 | 1.17 | 1.23 | 1.16 | 1.20 | 1.20 | 2.56% | 350,504 |
| Jun 17, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -3.31% | 306,956 |
| Jun 16, 2026 | 1.10 | 1.26 | 1.10 | 1.21 | 1.21 | 9.01% | 2,537,834 |
| Jun 15, 2026 | 1.07 | 1.18 | 1.07 | 1.11 | 1.11 | 3.74% | 1,059,190 |
| Jun 12, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 287,522 |
| Jun 11, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 279,260 |
| Jun 10, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 254,055 |
| Jun 9, 2026 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 942,388 |
| Jun 8, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 279,493 |
| Jun 5, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 0.93% | 340,742 |
| Jun 4, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 302,297 |
| Jun 3, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 169,020 |
| Jun 2, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 192,178 |
| Jun 1, 2026 | 1.03 | 1.11 | 1.03 | 1.09 | 1.09 | 3.81% | 429,988 |
| May 29, 2026 | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | -0.94% | 474,041 |
| May 27, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | - | 448,080 |
| May 26, 2026 | 1.09 | 1.12 | 1.04 | 1.06 | 1.06 | -3.64% | 2,158,253 |
| May 25, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 492,936 |
| May 22, 2026 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | - | 166,785 |
| May 21, 2026 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 172,029 |
| May 20, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | - | 110,318 |
| May 19, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 238,337 |
| May 18, 2026 | 1.12 | 1.16 | 1.06 | 1.11 | 1.11 | -2.63% | 396,419 |
| May 15, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 393,459 |
| May 14, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 228,835 |
| May 13, 2026 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 243,108 |
| May 12, 2026 | 1.19 | 1.20 | 0.94 | 1.17 | 1.17 | - | 1,492,987 |
| May 11, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 140,170 |
| May 8, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | - | 168,458 |
| May 7, 2026 | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | -1.67% | 390,012 |
| May 6, 2026 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -1.64% | 296,205 |
| May 5, 2026 | 1.13 | 1.38 | 1.13 | 1.22 | 1.22 | 6.09% | 1,166,453 |
| May 4, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 238,366 |
| Apr 30, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 511,785 |
| Apr 29, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 200,690 |
| Apr 28, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 395,423 |
| Apr 27, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 144,719 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | - | 137,142 |