Vinny Overseas Limited (VINNY.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.2500 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 717,194 |
| 29 Apr 2024 | 4.2000 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 600,609 |
| 26 Apr 2024 | 4.1500 | 4.2500 | 4.0500 | 4.1500 | 4.1500 | 396,240 |
| 25 Apr 2024 | 4.2000 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 415,272 |
| 24 Apr 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 617,734 |
| 23 Apr 2024 | 4.0500 | 4.2500 | 4.0500 | 4.2000 | 4.2000 | 400,691 |
| 22 Apr 2024 | 4.2000 | 4.2500 | 4.0500 | 4.1000 | 4.1000 | 771,821 |
| 19 Apr 2024 | 4.2500 | 4.3000 | 4.0500 | 4.1500 | 4.1500 | 412,245 |
| 18 Apr 2024 | 4.2000 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 359,959 |
| 16 Apr 2024 | 3.8500 | 4.0500 | 3.8000 | 4.0500 | 4.0500 | 543,834 |
| 15 Apr 2024 | 4.0000 | 4.0500 | 3.8500 | 3.9000 | 3.9000 | 644,656 |
| 12 Apr 2024 | 3.9500 | 4.1500 | 3.9000 | 4.0000 | 4.0000 | 1,099,606 |
| 10 Apr 2024 | 4.2000 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 633,580 |
| 09 Apr 2024 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 849,615 |
| 08 Apr 2024 | 4.4000 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 1,070,184 |
| 05 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 330,451 |
| 04 Apr 2024 | 4.2000 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 397,077 |
| 03 Apr 2024 | 4.1500 | 4.1500 | 4.0500 | 4.1500 | 4.1500 | 716,854 |
| 02 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 86,739 |
| 01 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 52,817 |
| 28 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 30,698 |
| 27 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 36,639 |
| 26 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 35,020 |
| 22 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 47,408 |
| 21 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 19,945 |
| 20 Mar 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 25,329 |
| 19 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 26,856 |
| 18 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 96,506 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 68,273 |
| 13 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 24,825 |
| 12 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 31,234 |
| 11 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 45,353 |
| 07 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 59,156 |
| 06 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 42,200 |
| 05 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 147,760 |
| 04 Mar 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 684,087 |
| 01 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 348,501 |
| 29 Feb 2024 | 5.0500 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 863,147 |
| 28 Feb 2024 | 4.9000 | 4.9000 | 4.6000 | 4.9000 | 4.9000 | 1,913,749 |
| 27 Feb 2024 | 4.7000 | 4.7000 | 4.4500 | 4.7000 | 4.7000 | 1,490,741 |
| 26 Feb 2024 | 4.2500 | 4.6000 | 4.2500 | 4.5000 | 4.5000 | 1,657,862 |
| 23 Feb 2024 | 4.7000 | 4.7000 | 4.3000 | 4.4000 | 4.4000 | 2,551,714 |
| 22 Feb 2024 | 4.5000 | 4.5000 | 4.3500 | 4.5000 | 4.5000 | 1,963,962 |
| 21 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 266,758 |
| 20 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 257,289 |
| 19 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 443,175 |
| 16 Feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 233,835 |
| 15 Feb 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 244,278 |
| 14 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 82,618 |
| 13 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 132,546 |
| 12 Feb 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 320,143 |
| 09 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 288,434 |
| 08 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 122,683 |
| 07 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 126,729 |
| 06 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 87,391 |
| 05 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 216,725 |
| 02 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 142,201 |
| 01 Feb 2024 | 3.7500 | 3.7500 | 3.6500 | 3.7500 | 3.7500 | 310,132 |
| 31 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 177,407 |
| 30 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 261,614 |
| 29 Jan 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 286,340 |
| 25 Jan 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 192,804 |
| 24 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 130,220 |
| 23 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 117,569 |
| 19 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 139,625 |
| 18 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 90,463 |
| 17 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 114,932 |
| 16 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 86,150 |
| 15 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 12 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 238,329 |
| 11 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 143,364 |
| 10 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 247,430 |
| 09 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 570,335 |
| 08 Jan 2024 | 4.5500 | 4.6000 | 4.4500 | 4.5000 | 4.5000 | 2,363,249 |
| 05 Jan 2024 | 4.5000 | 4.5000 | 4.3500 | 4.4000 | 4.4000 | 2,206,676 |
| 04 Jan 2024 | 4.2500 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 1,586,888 |
| 03 Jan 2024 | 4.1000 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 1,441,806 |
| 02 Jan 2024 | 3.9000 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 721,337 |
| 01 Jan 2024 | 3.8500 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 380,503 |
| 29 Dec 2023 | 3.8000 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 274,725 |
| 28 Dec 2023 | 3.9000 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 384,589 |
| 27 Dec 2023 | 3.9500 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 699,401 |
| 26 Dec 2023 | 3.9000 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 631,343 |
| 22 Dec 2023 | 3.8500 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 378,834 |
| 21 Dec 2023 | 3.7000 | 3.8500 | 3.5500 | 3.8500 | 3.8500 | 727,016 |
| 20 Dec 2023 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | 3.7000 | 672,547 |
| 19 Dec 2023 | 3.9500 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 633,664 |
| 18 Dec 2023 | 4.0000 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 644,464 |
| 15 Dec 2023 | 4.0000 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 827,021 |
| 14 Dec 2023 | 3.9500 | 4.0500 | 3.8500 | 3.9500 | 3.9500 | 1,197,263 |
| 13 Dec 2023 | 3.9000 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 525,840 |
| 12 Dec 2023 | 3.8000 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 799,344 |
| 11 Dec 2023 | 3.8000 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 798,697 |
| 08 Dec 2023 | 3.7500 | 3.8500 | 3.7500 | 3.8000 | 3.8000 | 544,776 |
| 07 Dec 2023 | 3.6500 | 3.7500 | 3.5500 | 3.7500 | 3.7500 | 570,435 |
| 06 Dec 2023 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 700,645 |
| 05 Dec 2023 | 3.7500 | 3.8500 | 3.6500 | 3.7000 | 3.7000 | 503,187 |
| 04 Dec 2023 | 3.8000 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 546,391 |
| 01 Dec 2023 | 3.9000 | 3.9500 | 3.6500 | 3.8000 | 3.8000 | 523,260 |
| *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.