Vinny Overseas Limited (VINNY.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 12:35PM IST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 4.3700 | 4.3900 | 4.3200 | 4.3700 | 4.3700 | 19,897 |
| 28 June 2024 | 4.2000 | 4.4000 | 4.1900 | 4.3100 | 4.3100 | 117,449 |
| 27 June 2024 | 4.3300 | 4.3800 | 4.1700 | 4.2700 | 4.2700 | 81,829 |
| 26 June 2024 | 4.3300 | 4.4100 | 4.2500 | 4.2900 | 4.2900 | 34,248 |
| 25 June 2024 | 4.4700 | 4.4700 | 4.2500 | 4.3200 | 4.3200 | 334,736 |
| 24 June 2024 | 4.4900 | 4.4900 | 4.3200 | 4.4200 | 4.4200 | 162,007 |
| 21 June 2024 | 4.4800 | 4.4800 | 4.3400 | 4.4300 | 4.4300 | 232,125 |
| 20 June 2024 | 4.4800 | 4.4800 | 4.2700 | 4.3900 | 4.3900 | 217,109 |
| 19 June 2024 | 4.3100 | 4.5000 | 4.3100 | 4.4200 | 4.4200 | 130,544 |
| 18 June 2024 | 4.4600 | 4.5300 | 4.2600 | 4.3800 | 4.3800 | 165,207 |
| 14 June 2024 | 4.5500 | 4.5500 | 4.4100 | 4.4200 | 4.4200 | 93,810 |
| 13 June 2024 | 4.5800 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 156,712 |
| 12 June 2024 | 4.6200 | 4.6200 | 4.4500 | 4.5100 | 4.5100 | 106,865 |
| 11 June 2024 | 4.7000 | 4.7000 | 4.4500 | 4.5300 | 4.5300 | 24,829 |
| 10 June 2024 | 4.5900 | 4.7200 | 4.3600 | 4.5700 | 4.5700 | 402,055 |
| 07 June 2024 | 4.3000 | 4.6600 | 4.3000 | 4.5000 | 4.5000 | 528,618 |
| 06 June 2024 | 4.0900 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 82,978 |
| 05 June 2024 | 4.2600 | 4.2600 | 3.9800 | 4.0500 | 4.0500 | 137,853 |
| 04 June 2024 | 4.4000 | 4.4000 | 4.1800 | 4.1800 | 4.1800 | 130,665 |
| 03 June 2024 | 4.6700 | 4.6700 | 4.3000 | 4.4000 | 4.4000 | 844,362 |
| 31 May 2024 | 4.3200 | 4.4500 | 4.3200 | 4.4500 | 4.4500 | 364,460 |
| 30 May 2024 | 4.0900 | 4.2400 | 4.0000 | 4.2400 | 4.2400 | 163,328 |
| 29 May 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0400 | 4.0400 | 69,196 |
| 28 May 2024 | 4.1500 | 4.1800 | 4.0100 | 4.0400 | 4.0400 | 90,920 |
| 27 May 2024 | 4.2800 | 4.2800 | 4.1100 | 4.1400 | 4.1400 | 173,965 |
| 24 May 2024 | 4.2900 | 4.3700 | 4.1600 | 4.2000 | 4.2000 | 79,999 |
| 23 May 2024 | 4.3700 | 4.3900 | 4.2400 | 4.2700 | 4.2700 | 298,311 |
| 22 May 2024 | 4.4300 | 4.5100 | 4.3700 | 4.4000 | 4.4000 | 53,515 |
| 21 May 2024 | 4.5400 | 4.5400 | 4.4100 | 4.4300 | 4.4300 | 94,564 |
| 17 May 2024 | 4.4700 | 4.5000 | 4.2200 | 4.3500 | 4.3500 | 219,347 |
| 16 May 2024 | 4.4900 | 4.5300 | 4.2700 | 4.4200 | 4.4200 | 147,673 |
| 15 May 2024 | 4.6200 | 4.6700 | 4.4000 | 4.4200 | 4.4200 | 539,498 |
| 14 May 2024 | 4.5900 | 4.7200 | 4.5500 | 4.5900 | 4.5900 | 156,464 |
| 13 May 2024 | 4.7200 | 4.8000 | 4.4600 | 4.5000 | 4.5000 | 227,449 |
| 10 May 2024 | 4.5000 | 4.6700 | 4.4300 | 4.6300 | 4.6300 | 293,717 |
| 09 May 2024 | 4.8200 | 4.8500 | 4.4200 | 4.4500 | 4.4500 | 956,213 |
| 08 May 2024 | 4.4700 | 4.6200 | 4.3000 | 4.6200 | 4.6200 | 277,359 |
| 07 May 2024 | 4.5400 | 4.5500 | 4.4000 | 4.4000 | 4.4000 | 309,318 |
| 06 May 2024 | 5.1100 | 5.1100 | 4.6300 | 4.6300 | 4.6300 | 1,002,639 |
| 03 May 2024 | 4.8200 | 4.8700 | 4.7300 | 4.8700 | 4.8700 | 602,874 |
| 02 May 2024 | 4.5300 | 4.6400 | 4.5000 | 4.6400 | 4.6400 | 496,898 |
| 30 Apr 2024 | 4.2500 | 4.4200 | 4.2000 | 4.4200 | 4.4200 | 265,635 |
| 29 Apr 2024 | 4.2300 | 4.2300 | 4.1600 | 4.2100 | 4.2100 | 123,543 |
| 26 Apr 2024 | 4.1600 | 4.2200 | 4.1000 | 4.1300 | 4.1300 | 132,443 |
| 25 Apr 2024 | 4.2200 | 4.2400 | 4.1000 | 4.1300 | 4.1300 | 223,577 |
| 24 Apr 2024 | 4.2500 | 4.3200 | 4.2000 | 4.2600 | 4.2600 | 117,237 |
| 23 Apr 2024 | 4.1000 | 4.2300 | 4.0300 | 4.1700 | 4.1700 | 100,550 |
| 22 Apr 2024 | 4.2200 | 4.2900 | 4.1000 | 4.1100 | 4.1100 | 265,149 |
| 19 Apr 2024 | 4.4000 | 4.4000 | 4.1100 | 4.1400 | 4.1400 | 146,826 |
| 18 Apr 2024 | 4.1800 | 4.2900 | 4.1800 | 4.2800 | 4.2800 | 220,419 |
| 16 Apr 2024 | 3.8200 | 4.1000 | 3.8200 | 4.1000 | 4.1000 | 326,195 |
| 15 Apr 2024 | 4.0500 | 4.0500 | 3.8600 | 3.9100 | 3.9100 | 195,189 |
| 12 Apr 2024 | 4.0600 | 4.1500 | 3.9500 | 4.0200 | 4.0200 | 261,635 |
| 10 Apr 2024 | 4.1800 | 4.3800 | 4.1500 | 4.1500 | 4.1500 | 169,112 |
| 09 Apr 2024 | 4.5300 | 4.5300 | 4.3000 | 4.3600 | 4.3600 | 157,451 |
| 08 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 33,893 |
| 05 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 43,840 |
| 04 Apr 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 4.0400 | 98,152 |
| 03 Apr 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9700 | 3.9700 | 378,825 |
| 02 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 127,448 |
| 01 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 54,798 |
| 28 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 32,806 |
| 27 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 22,023 |
| 26 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 31,839 |
| 22 Mar 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 69,228 |
| 21 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 32,376 |
| 20 Mar 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 19,701 |
| 19 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 5,689 |
| 18 Mar 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 11,091 |
| 15 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 19,722 |
| 14 Mar 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 11,203 |
| 13 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 23,622 |
| 12 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 13,214 |
| 11 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 37,885 |
| 07 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 74,354 |
| 06 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 34,268 |
| 05 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 180,414 |
| 04 Mar 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 294,207 |
| 01 Mar 2024 | 5.3600 | 5.3600 | 5.2500 | 5.3600 | 5.3600 | 286,085 |
| 29 Feb 2024 | 5.0800 | 5.1100 | 5.0000 | 5.1100 | 5.1100 | 293,214 |
| 28 Feb 2024 | 4.9000 | 4.9600 | 4.7000 | 4.8700 | 4.8700 | 781,768 |
| 27 Feb 2024 | 4.6100 | 4.7400 | 4.3100 | 4.7300 | 4.7300 | 715,477 |
| 26 Feb 2024 | 4.2500 | 4.6000 | 4.2500 | 4.5200 | 4.5200 | 398,716 |
| 23 Feb 2024 | 4.6800 | 4.7700 | 4.3700 | 4.4600 | 4.4600 | 798,736 |
| 22 Feb 2024 | 4.5900 | 4.5900 | 4.3800 | 4.5900 | 4.5900 | 1,274,837 |
| 21 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 488,010 |
| 20 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 176,766 |
| 19 Feb 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 328,980 |
| 16 Feb 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 87,105 |
| 15 Feb 2024 | 3.8500 | 3.8600 | 3.8500 | 3.8500 | 3.8500 | 58,738 |
| 14 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 38,967 |
| 13 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 25,883 |
| 12 Feb 2024 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | 52,538 |
| 09 Feb 2024 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | 4.1100 | 395,069 |
| 08 Feb 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 138,782 |
| 07 Feb 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 212,172 |
| 06 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 115,941 |
| 05 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 222,512 |
| 02 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 185,827 |
| 01 Feb 2024 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | 3.8200 | 228,827 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.