Vinit Mobile Limited (NSE:VMOBILE)
India · Delayed Price · Currency is INR 51.85
+0.05 (0.10%)
At close: Oct 9, 2026
Vinit Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 68.15 | 68.70 | 65.60 | 65.75 | 65.75 | -0.08% | 8,800 |
| Aug 21, 2026 | 63.00 | 65.80 | 63.00 | 65.80 | 65.80 | 4.94% | 12,000 |
| Aug 20, 2026 | 60.90 | 64.90 | 60.90 | 62.70 | 62.70 | -1.10% | 4,800 |
| Aug 19, 2026 | 64.05 | 64.05 | 62.70 | 63.40 | 63.40 | -3.79% | 19,200 |
| Aug 18, 2026 | 68.10 | 68.20 | 65.90 | 65.90 | 65.90 | -3.23% | 6,400 |
| Aug 17, 2026 | 67.50 | 68.10 | 67.50 | 68.10 | 68.10 | 0.89% | 3,200 |
| Aug 14, 2026 | 67.00 | 69.00 | 67.00 | 67.50 | 67.50 | -0.74% | 4,800 |
| Aug 13, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 4,000 |
| Aug 12, 2026 | 70.45 | 71.40 | 69.00 | 70.00 | 70.00 | 2.94% | 16,800 |
| Aug 11, 2026 | 67.70 | 68.70 | 67.15 | 68.00 | 68.00 | 2.49% | 18,400 |
| Aug 10, 2026 | 67.20 | 68.55 | 65.90 | 66.35 | 66.35 | -1.26% | 17,600 |
| Aug 7, 2026 | 68.95 | 71.05 | 66.60 | 67.20 | 67.20 | -2.82% | 31,200 |
| Aug 6, 2026 | 69.50 | 70.00 | 67.30 | 69.15 | 69.15 | -2.05% | 16,000 |
| Aug 5, 2026 | 71.10 | 71.50 | 70.60 | 70.60 | 70.60 | -4.98% | 16,000 |
| Aug 4, 2026 | 75.15 | 75.90 | 74.30 | 74.30 | 74.30 | -4.99% | 66,400 |
| Aug 3, 2026 | 84.00 | 84.00 | 77.25 | 78.20 | 78.20 | -3.81% | 70,400 |
| Jul 31, 2026 | 78.20 | 82.20 | 74.75 | 81.30 | 81.30 | 3.83% | 126,400 |
| Jul 30, 2026 | 78.30 | 78.30 | 73.00 | 78.30 | 78.30 | 4.96% | 197,600 |