Vinny Overseas Limited (VINNY.NS)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 Sept 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 6,600 |
| 01 Sept 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6,600 |
| 31 Aug 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 30 Aug 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 29 Aug 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 26 Aug 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3,300 |
| 25 Aug 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 24 Aug 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 23 Aug 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 22 Aug 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 19 Aug 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 18 Aug 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 17 Aug 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 16 Aug 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3,300 |
| 15 Aug 2022 | - | - | - | - | - | - |
| 12 Aug 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3,300 |
| 11 Aug 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 10 Aug 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 09 Aug 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 08 Aug 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 05 Aug 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 04 Aug 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 03 Aug 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 02 Aug 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 01 Aug 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 29 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 28 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 27 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 26 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 25 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 22 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 21 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 20 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 19 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 18 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 15 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 14 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 13 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 12 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 11 July 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 9,900 |
| 08 July 2022 | 46.55 | 46.55 | 46.50 | 46.50 | 46.50 | 13,200 |
| 07 July 2022 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 06 July 2022 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 3,300 |
| 05 July 2022 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 01 July 2022 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 30 June 2022 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 29 June 2022 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 28 June 2022 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 27 June 2022 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 24 June 2022 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 3,300 |
| 23 June 2022 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 22 June 2022 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 3,300 |
| 21 June 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3,300 |
| 17 June 2022 | 50.00 | 55.20 | 50.00 | 55.20 | 55.20 | 29,700 |
| 16 June 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 15 June 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 14 June 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 13 June 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 10 June 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 09 June 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 08 June 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 07 June 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 06 June 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 03 June 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 02 June 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 01 June 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 31 May 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 27 May 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 26 May 2022 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 3,300 |
| 26 May 2022 | 11:10 Stock split | |||||
| 25 May 2022 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 24 May 2022 | 49.09 | 50.23 | 49.09 | 50.09 | 50.09 | 161,700 |
| 23 May 2022 | 50.09 | 50.91 | 48.95 | 49.73 | 49.73 | 151,800 |
| 20 May 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3,300 |
| 19 May 2022 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 18 May 2022 | 47.50 | 49.09 | 47.50 | 49.09 | 49.09 | 89,100 |
| 17 May 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,300 |
| 16 May 2022 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 13 May 2022 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 12 May 2022 | 55.00 | 56.00 | 55.00 | 55.90 | 55.90 | 27,000 |
| 11 May 2022 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
