Vinit Mobile Limited (NSE:VMOBILE)
India · Delayed Price · Currency is INR 49.95
+3.35 (7.19%)
At close: Nov 9, 2026
Vinit Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 48.00 | 49.95 | 46.50 | 49.95 | 49.95 | 7.19% | 7,200 |
| Nov 6, 2026 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | -2.92% | 4,000 |
| Nov 5, 2026 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | 1.05% | 3,200 |
| Nov 4, 2026 | 45.50 | 47.85 | 42.10 | 47.50 | 47.50 | 4.63% | 6,400 |
| Nov 3, 2026 | 45.55 | 45.55 | 45.35 | 45.40 | 45.40 | -0.33% | 4,800 |
| Nov 2, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - | 2,400 |
| Oct 30, 2026 | 45.50 | 45.60 | 45.50 | 45.55 | 45.55 | 1.00% | 6,400 |
| Oct 29, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -2.17% | 4,000 |
| Oct 28, 2026 | 45.90 | 46.50 | 45.10 | 46.10 | 46.10 | 4.54% | 5,600 |
| Oct 27, 2026 | 45.00 | 45.00 | 44.10 | 44.10 | 44.10 | -3.92% | 7,200 |
| Oct 26, 2026 | 45.00 | 45.90 | 45.00 | 45.90 | 45.90 | 2.00% | 2,400 |
| Oct 23, 2026 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.74% | 6,400 |
| Oct 22, 2026 | 44.00 | 44.15 | 43.10 | 43.80 | 43.80 | -7.30% | 16,800 |
| Oct 21, 2026 | 49.50 | 50.00 | 47.25 | 47.25 | 47.25 | -3.57% | 8,800 |
| Oct 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -5.31% | 800 |
| Oct 15, 2026 | 50.10 | 51.75 | 50.00 | 51.75 | 51.75 | -0.48% | 4,800 |
| Oct 14, 2026 | 51.00 | 52.95 | 50.30 | 52.00 | 52.00 | 2.77% | 4,800 |
| Oct 13, 2026 | 50.00 | 50.60 | 50.00 | 50.60 | 50.60 | -2.41% | 2,400 |
| Oct 9, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.10% | 800 |
| Oct 8, 2026 | 54.00 | 54.00 | 51.10 | 51.80 | 51.80 | -7.17% | 13,600 |
| Oct 7, 2026 | 53.30 | 55.80 | 53.20 | 55.80 | 55.80 | -0.36% | 8,800 |
| Oct 6, 2026 | 55.75 | 56.30 | 55.75 | 56.00 | 56.00 | 4.19% | 3,200 |
| Oct 5, 2026 | 53.80 | 53.80 | 53.75 | 53.75 | 53.75 | -4.10% | 1,600 |
| Oct 1, 2026 | 58.00 | 58.00 | 56.05 | 56.05 | 56.05 | -5.00% | 5,600 |
| Sep 30, 2026 | 59.40 | 59.40 | 59.00 | 59.00 | 59.00 | 3.51% | 4,000 |
| Sep 29, 2026 | 58.90 | 58.90 | 57.00 | 57.00 | 57.00 | 0.71% | 8,800 |
| Sep 28, 2026 | 55.00 | 58.90 | 54.05 | 56.60 | 56.60 | -0.26% | 9,600 |
| Sep 25, 2026 | 55.00 | 59.90 | 55.00 | 56.75 | 56.75 | -0.79% | 12,800 |
| Sep 24, 2026 | 58.90 | 58.90 | 57.20 | 57.20 | 57.20 | 1.06% | 3,200 |
| Sep 23, 2026 | 57.00 | 59.10 | 56.60 | 56.60 | 56.60 | -1.05% | 7,200 |
| Sep 22, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 1,600 |
| Sep 21, 2026 | 57.50 | 57.50 | 57.20 | 57.20 | 57.20 | -4.98% | 12,000 |
| Sep 18, 2026 | 60.15 | 60.20 | 57.25 | 60.20 | 60.20 | 1.09% | 6,400 |
| Sep 17, 2026 | 59.55 | 59.55 | 58.00 | 59.55 | 59.55 | 4.93% | 9,600 |
| Sep 16, 2026 | 59.15 | 59.15 | 56.75 | 56.75 | 56.75 | -4.06% | 4,000 |
| Sep 15, 2026 | 61.00 | 61.00 | 59.15 | 59.15 | 59.15 | 0.17% | 6,400 |
| Sep 11, 2026 | 58.15 | 60.50 | 57.50 | 59.05 | 59.05 | 1.64% | 14,400 |
| Sep 10, 2026 | 56.00 | 58.10 | 56.00 | 58.10 | 58.10 | 4.97% | 12,000 |
| Sep 9, 2026 | 52.05 | 55.50 | 52.00 | 55.35 | 55.35 | 2.50% | 17,600 |
| Sep 8, 2026 | 56.10 | 56.10 | 53.90 | 54.00 | 54.00 | -4.59% | 11,200 |
| Sep 7, 2026 | 59.00 | 59.00 | 56.50 | 56.60 | 56.60 | -3.82% | 18,400 |
| Sep 4, 2026 | 59.05 | 60.00 | 58.85 | 58.85 | 58.85 | -3.52% | 4,800 |
| Sep 3, 2026 | 60.50 | 61.00 | 59.90 | 61.00 | 61.00 | 0.83% | 3,200 |
| Sep 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 4,800 |
| Sep 1, 2026 | 60.60 | 61.10 | 60.05 | 60.50 | 60.50 | -2.42% | 6,400 |
| Aug 31, 2026 | 62.00 | 62.05 | 62.00 | 62.00 | 62.00 | -4.47% | 3,200 |
| Aug 28, 2026 | 62.25 | 64.90 | 62.25 | 64.90 | 64.90 | 4.26% | 1,600 |
| Aug 27, 2026 | 64.25 | 64.25 | 62.25 | 62.25 | 62.25 | -3.04% | 6,400 |
| Aug 26, 2026 | 64.10 | 64.30 | 64.10 | 64.20 | 64.20 | 0.16% | 3,200 |
| Aug 25, 2026 | 65.45 | 65.70 | 62.55 | 64.10 | 64.10 | -2.51% | 8,000 |