Vinny Overseas Limited (NSE:VINNY)
India · Delayed Price · Currency is INR 1.070
-0.030 (-2.73%)
May 26, 2026, 3:29 PM IST
Vinny Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 329,364 |
| Apr 22, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 232,073 |
| Apr 21, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | - | 239,532 |
| Apr 20, 2026 | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -2.48% | 274,204 |
| Apr 17, 2026 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | - | 479,709 |
| Apr 16, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 189,108 |
| Apr 15, 2026 | 1.19 | 1.24 | 1.15 | 1.20 | 1.20 | 0.84% | 283,119 |
| Apr 13, 2026 | 1.22 | 1.25 | 1.01 | 1.19 | 1.19 | -2.46% | 371,586 |
| Apr 10, 2026 | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | 5.17% | 516,809 |
| Apr 9, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 353,554 |
| Apr 8, 2026 | 1.14 | 1.25 | 1.14 | 1.17 | 1.17 | 5.41% | 1,161,871 |
| Apr 7, 2026 | 1.06 | 1.15 | 1.06 | 1.11 | 1.11 | 3.74% | 725,550 |
| Apr 6, 2026 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 4.90% | 359,534 |
| Apr 2, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 289,698 |
| Apr 1, 2026 | 0.98 | 1.07 | 0.98 | 1.03 | 1.03 | 6.19% | 482,152 |
| Mar 30, 2026 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -6.73% | 1,071,852 |
| Mar 27, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 463,765 |
| Mar 25, 2026 | 1.06 | 1.09 | 1.01 | 1.04 | 1.04 | -2.80% | 3,500,275 |
| Mar 24, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 429,334 |
| Mar 23, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | 741,367 |
| Mar 20, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 396,896 |
| Mar 19, 2026 | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | -5.36% | 526,967 |
| Mar 18, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 152,482 |
| Mar 17, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | - | 109,251 |
| Mar 16, 2026 | 1.22 | 1.22 | 1.11 | 1.12 | 1.12 | -5.08% | 304,484 |
| Mar 13, 2026 | 1.20 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 304,035 |
| Mar 12, 2026 | 1.18 | 1.24 | 1.11 | 1.20 | 1.20 | 8.11% | 1,292,543 |
| Mar 11, 2026 | 1.05 | 1.21 | 1.04 | 1.11 | 1.11 | 6.73% | 852,922 |