News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Vinny Overseas Limited (VINNY.NS)

NSE - NSE Real-time price. Currency in INR

Add to watchlist

220.20

+3.30

(+1.52%)

At close: 03:29PM IST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	216.00	222.00	209.00	220.20	220.20	66,844
25 Jan 2023	213.60	222.40	209.75	216.90	216.90	43,989
24 Jan 2023	205.65	224.90	205.65	220.75	220.75	88,828
23 Jan 2023	228.00	229.80	216.45	216.45	216.45	20,127
20 Jan 2023	227.85	227.85	227.80	227.85	227.85	48,610
19 Jan 2023	214.50	217.00	211.05	217.00	217.00	52,558
18 Jan 2023	206.70	206.70	200.00	206.70	206.70	26,096
17 Jan 2023	196.90	196.90	185.00	196.90	196.90	76,045
16 Jan 2023	184.90	187.55	178.65	187.55	187.55	25,661
13 Jan 2023	178.00	178.65	174.00	178.65	178.65	9,936
12 Jan 2023	153.95	170.15	153.95	170.15	170.15	17,222
11 Jan 2023	162.05	166.90	162.05	162.05	162.05	37,695
10 Jan 2023	172.10	176.45	170.55	170.55	170.55	11,444
09 Jan 2023	187.50	187.80	172.60	179.50	179.50	128,541
06 Jan 2023	178.90	178.90	178.90	178.90	178.90	18,489
05 Jan 2023	168.95	170.40	165.10	170.40	170.40	43,108
04 Jan 2023	160.00	162.30	157.70	162.30	162.30	22,825
03 Jan 2023	152.75	154.60	147.35	154.60	154.60	17,884
02 Jan 2023	147.00	147.75	142.55	147.25	147.25	16,391
30 Dec 2022	142.00	143.00	135.20	140.75	140.75	7,574
29 Dec 2022	135.00	144.95	133.00	136.80	136.80	13,299
28 Dec 2022	139.85	139.85	135.00	139.85	139.85	26,327
27 Dec 2022	133.10	133.20	125.00	133.20	133.20	23,914
26 Dec 2022	123.45	126.95	118.40	126.90	126.90	11,047
23 Dec 2022	129.50	129.50	120.95	120.95	120.95	15,557
22 Dec 2022	131.00	131.00	119.50	127.30	127.30	11,155
21 Dec 2022	130.65	130.65	125.00	125.75	125.75	47,145
20 Dec 2022	121.00	124.45	121.00	124.45	124.45	21,677
19 Dec 2022	115.50	118.55	108.90	118.55	118.55	19,541
16 Dec 2022	116.50	116.95	108.00	112.95	112.95	79,335
15 Dec 2022	113.25	119.80	109.00	113.65	113.65	10,873
14 Dec 2022	118.45	118.65	110.30	114.70	114.70	11,036
13 Dec 2022	109.75	113.00	103.50	113.00	113.00	50,931
12 Dec 2022	99.15	108.00	99.15	107.65	107.65	7,525
09 Dec 2022	101.95	104.70	99.00	103.60	103.60	19,975
08 Dec 2022	97.00	99.75	91.25	99.75	99.75	11,393
07 Dec 2022	95.55	100.00	93.25	95.00	95.00	14,874
06 Dec 2022	107.00	107.85	97.65	97.90	97.90	36,691
05 Dec 2022	105.00	105.15	96.75	102.75	102.75	26,471
02 Dec 2022	98.95	100.35	96.05	100.15	100.15	28,285
01 Dec 2022	95.60	95.60	87.25	95.60	95.60	66,310
30 Nov 2022	82.65	82.65	82.65	82.65	82.65	-
29 Nov 2022	82.65	82.65	82.65	82.65	82.65	-
28 Nov 2022	81.00	82.65	81.00	82.65	82.65	3,947
25 Nov 2022	82.50	82.50	77.50	78.75	78.75	9,900
24 Nov 2022	80.00	80.00	79.00	79.35	79.35	9,900
23 Nov 2022	82.00	82.00	80.10	80.10	80.10	6,600
22 Nov 2022	82.20	82.20	81.75	81.95	81.95	6,600
21 Nov 2022	81.65	85.00	81.40	81.95	81.95	16,500
18 Nov 2022	86.35	86.35	81.30	81.65	81.65	42,900
17 Nov 2022	83.00	86.00	80.00	82.35	82.35	16,500
16 Nov 2022	82.10	85.75	82.10	82.90	82.90	9,900
15 Nov 2022	83.00	83.00	83.00	83.00	83.00	3,300
14 Nov 2022	82.75	82.90	82.75	82.90	82.90	6,600
11 Nov 2022	79.50	79.50	79.00	79.00	79.00	6,600
10 Nov 2022	80.00	80.00	79.40	79.55	79.55	13,200
09 Nov 2022	82.85	82.85	82.85	82.85	82.85	3,300
07 Nov 2022	81.10	81.15	78.00	79.00	79.00	36,300
04 Nov 2022	76.60	77.50	75.00	77.35	77.35	23,100
03 Nov 2022	74.50	74.50	74.00	74.00	74.00	36,300
02 Nov 2022	72.00	72.30	72.00	72.00	72.00	13,200
01 Nov 2022	68.90	68.90	68.90	68.90	68.90	3,300
31 Oct 2022	68.20	68.25	65.35	65.65	65.65	16,500
28 Oct 2022	66.00	66.00	65.00	65.00	65.00	95,700
27 Oct 2022	70.90	70.90	64.20	65.90	65.90	174,900
25 Oct 2022	67.55	67.55	67.55	67.55	67.55	75,900
24 Oct 2022	64.35	64.35	64.35	64.35	64.35	3,300
21 Oct 2022	61.30	61.30	61.30	61.30	61.30	46,200
20 Oct 2022	58.40	58.40	58.40	58.40	58.40	99,000
19 Oct 2022	55.65	55.65	55.65	55.65	55.65	69,300
18 Oct 2022	53.00	53.00	53.00	53.00	53.00	-
17 Oct 2022	53.00	53.00	53.00	53.00	53.00	-
14 Oct 2022	53.00	53.00	53.00	53.00	53.00	-
13 Oct 2022	58.50	58.50	53.00	53.00	53.00	16,500
12 Oct 2022	55.75	55.75	55.75	55.75	55.75	-
11 Oct 2022	55.75	55.75	55.75	55.75	55.75	-
10 Oct 2022	55.75	55.75	55.75	55.75	55.75	-
07 Oct 2022	55.75	55.75	55.75	55.75	55.75	42,900
06 Oct 2022	53.10	53.10	53.10	53.10	53.10	39,600
04 Oct 2022	50.60	50.60	50.60	50.60	50.60	-
03 Oct 2022	50.60	50.60	50.60	50.60	50.60	-
30 Sept 2022	50.60	50.60	50.60	50.60	50.60	-
29 Sept 2022	50.60	50.60	50.60	50.60	50.60	-
28 Sept 2022	50.60	50.60	50.60	50.60	50.60	-
27 Sept 2022	50.60	50.60	50.60	50.60	50.60	-
26 Sept 2022	50.60	50.60	50.60	50.60	50.60	-
23 Sept 2022	50.60	50.60	50.60	50.60	50.60	-
22 Sept 2022	50.60	50.60	50.60	50.60	50.60	-
21 Sept 2022	50.60	50.60	50.60	50.60	50.60	-
20 Sept 2022	50.60	50.60	50.60	50.60	50.60	6,600
19 Sept 2022	53.25	53.25	53.25	53.25	53.25	-
16 Sept 2022	53.25	53.25	53.25	53.25	53.25	-
15 Sept 2022	53.25	53.25	53.25	53.25	53.25	-
14 Sept 2022	58.85	58.85	53.25	53.25	53.25	6,600
13 Sept 2022	56.05	56.05	56.05	56.05	56.05	-
12 Sept 2022	56.05	56.05	56.05	56.05	56.05	-
09 Sept 2022	56.05	56.05	56.05	56.05	56.05	-
08 Sept 2022	56.00	56.05	56.00	56.05	56.05	6,600
07 Sept 2022	50.90	50.90	50.90	50.90	50.90	-
06 Sept 2022	50.90	50.90	50.90	50.90	50.90	6,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,943.90-2.80(-0.14%)

BTC-AUD32,110.02-296.45(-0.91%)

News that makes you smarter and richer... For free.

Vinny Overseas Limited (VINNY.NS)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,943.90
-2.80(-0.14%)

BTC-AUD
32,110.02
-296.45(-0.91%)