VINNY.NS - Vinny Overseas Limited
NSE - NSE Real-time price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 6.40 | 6.60 | 6.10 | 6.10 | 6.10 | 396,253 |
| 30 May 2023 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | 233,632 |
| 29 May 2023 | 7.15 | 7.15 | 6.70 | 6.70 | 6.70 | 565,670 |
| 26 May 2023 | 7.20 | 7.20 | 6.95 | 7.05 | 7.05 | 66,273 |
| 25 May 2023 | 7.20 | 7.20 | 6.80 | 6.95 | 6.95 | 177,011 |
| 24 May 2023 | 7.05 | 7.25 | 6.95 | 7.05 | 7.05 | 137,915 |
| 23 May 2023 | 6.85 | 7.35 | 6.85 | 7.20 | 7.20 | 465,851 |
| 22 May 2023 | 7.15 | 7.15 | 6.85 | 7.00 | 7.00 | 161,349 |
| 19 May 2023 | 7.05 | 7.15 | 6.90 | 7.00 | 7.00 | 75,723 |
| 18 May 2023 | 7.25 | 7.25 | 6.95 | 7.05 | 7.05 | 78,200 |
| 17 May 2023 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 44,054 |
| 16 May 2023 | 7.25 | 7.25 | 6.95 | 7.05 | 7.05 | 65,743 |
| 15 May 2023 | 7.15 | 7.30 | 6.75 | 7.10 | 7.10 | 97,833 |
| 12 May 2023 | 7.15 | 7.15 | 6.95 | 7.00 | 7.00 | 50,270 |
| 11 May 2023 | 7.15 | 7.20 | 6.95 | 7.00 | 7.00 | 47,333 |
| 10 May 2023 | 7.10 | 7.15 | 6.95 | 7.10 | 7.10 | 37,188 |
| 09 May 2023 | 7.10 | 7.20 | 6.95 | 7.05 | 7.05 | 41,886 |
| 08 May 2023 | 7.05 | 7.25 | 6.95 | 7.10 | 7.10 | 36,072 |
| 05 May 2023 | 7.20 | 7.30 | 6.95 | 7.10 | 7.10 | 58,062 |
| 04 May 2023 | 6.95 | 7.25 | 6.85 | 7.15 | 7.15 | 76,546 |
| 03 May 2023 | 7.35 | 7.35 | 6.90 | 6.95 | 6.95 | 140,307 |
| 02 May 2023 | 7.55 | 7.60 | 7.20 | 7.25 | 7.25 | 154,239 |
| 28 Apr 2023 | 7.85 | 7.85 | 7.50 | 7.55 | 7.55 | 175,298 |
| 27 Apr 2023 | 7.40 | 7.60 | 7.30 | 7.60 | 7.60 | 110,844 |
| 26 Apr 2023 | 6.65 | 7.25 | 6.60 | 7.25 | 7.25 | 178,388 |
| 25 Apr 2023 | 6.95 | 7.15 | 6.95 | 6.95 | 6.95 | 139,122 |
| 24 Apr 2023 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | 87,473 |
| 21 Apr 2023 | 7.65 | 7.75 | 7.40 | 7.65 | 7.65 | 68,305 |
| 20 Apr 2023 | 7.55 | 7.80 | 7.15 | 7.65 | 7.65 | 161,247 |
| 19 Apr 2023 | 7.10 | 7.45 | 6.80 | 7.45 | 7.45 | 181,265 |
| 18 Apr 2023 | 7.15 | 7.35 | 7.00 | 7.10 | 7.10 | 96,878 |
| 17 Apr 2023 | 7.45 | 7.55 | 7.35 | 7.35 | 7.35 | 183,923 |
| 13 Apr 2023 | 7.95 | 8.10 | 7.60 | 7.70 | 7.70 | 219,389 |
| 12 Apr 2023 | 8.00 | 8.35 | 7.80 | 7.95 | 7.95 | 138,556 |
| 11 Apr 2023 | 7.65 | 8.30 | 7.55 | 8.10 | 8.10 | 276,477 |
| 10 Apr 2023 | 8.40 | 8.40 | 7.95 | 7.95 | 7.95 | 284,768 |
| 06 Apr 2023 | 8.45 | 8.60 | 8.00 | 8.35 | 8.35 | 478,586 |
| 05 Apr 2023 | 7.85 | 8.30 | 7.65 | 8.25 | 8.25 | 331,188 |
| 03 Apr 2023 | 7.25 | 7.95 | 7.25 | 7.95 | 7.95 | 736,067 |
| 31 Mar 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 50,611 |
| 29 Mar 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 68,158 |
| 28 Mar 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 28,955 |
| 27 Mar 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 17,427 |
| 24 Mar 2023 | 9.30 | 9.50 | 9.30 | 9.30 | 9.30 | 46,334 |
| 23 Mar 2023 | 10.00 | 10.10 | 9.75 | 9.75 | 9.75 | 713,500 |
| 22 Mar 2023 | 10.45 | 10.75 | 9.90 | 10.25 | 10.25 | 190,209 |
| 21 Mar 2023 | 9.95 | 10.95 | 9.95 | 10.40 | 10.40 | 980,700 |
| 20 Mar 2023 | 11.00 | 11.30 | 10.45 | 10.45 | 10.45 | 245,249 |
| 17 Mar 2023 | 10.70 | 11.00 | 10.30 | 11.00 | 11.00 | 602,702 |
| 16 Mar 2023 | 10.35 | 10.50 | 9.60 | 10.50 | 10.50 | 1,776,954 |
| 15 Mar 2023 | 9.95 | 10.95 | 9.95 | 10.00 | 10.00 | 1,444,153 |
| 14 Mar 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,395,346 |
| 13 Mar 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 30,108 |
| 10 Mar 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 26,933 |
| 09 Mar 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 31,443 |
| 08 Mar 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 50,039 |
| 06 Mar 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 692,375 |
| 03 Mar 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 49,473 |
| 02 Mar 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 97,268 |
| 01 Mar 2023 | 15.55 | 16.20 | 15.55 | 15.55 | 15.55 | 1,502,715 |
| 28 Feb 2023 | 16.70 | 16.80 | 15.20 | 16.35 | 16.35 | 2,075,326 |
| 27 Feb 2023 | 15.25 | 16.00 | 14.50 | 16.00 | 16.00 | 1,180,213 |
| 24 Feb 2023 | 15.25 | 15.25 | 15.10 | 15.25 | 15.25 | 688,003 |
| 24 Feb 2023 | 23:10 Stock split | |||||
| 23 Feb 2023 | 14.09 | 14.53 | 14.09 | 14.53 | 14.53 | 1,408,980 |
| 22 Feb 2023 | 13.26 | 13.84 | 13.22 | 13.84 | 13.84 | 1,038,611 |
| 21 Feb 2023 | 12.43 | 13.18 | 12.39 | 13.18 | 13.18 | 2,404,788 |
| 20 Feb 2023 | 12.39 | 12.56 | 12.30 | 12.56 | 12.56 | 2,284,084 |
| 17 Feb 2023 | 11.61 | 12.13 | 11.61 | 11.96 | 11.96 | 599,472 |
| 16 Feb 2023 | 11.63 | 11.74 | 11.41 | 11.62 | 11.62 | 321,816 |
| 15 Feb 2023 | 11.57 | 11.73 | 10.96 | 11.50 | 11.50 | 384,399 |
| 14 Feb 2023 | 11.74 | 11.74 | 10.94 | 11.47 | 11.47 | 477,388 |
| 13 Feb 2023 | 12.17 | 12.17 | 11.29 | 11.51 | 11.51 | 409,515 |
| 10 Feb 2023 | 12.09 | 12.26 | 11.52 | 11.88 | 11.88 | 672,014 |
| 09 Feb 2023 | 11.74 | 11.74 | 11.52 | 11.74 | 11.74 | 1,544,427 |
| 08 Feb 2023 | 10.12 | 11.18 | 10.12 | 11.18 | 11.18 | 1,267,875 |
| 07 Feb 2023 | 11.16 | 11.16 | 10.65 | 10.65 | 10.65 | 165,623 |
| 06 Feb 2023 | 11.61 | 11.73 | 11.16 | 11.21 | 11.21 | 1,209,547 |
| 03 Feb 2023 | 11.87 | 12.02 | 11.05 | 11.75 | 11.75 | 1,093,351 |
| 02 Feb 2023 | 11.57 | 11.63 | 10.87 | 11.63 | 11.63 | 569,802 |
| 01 Feb 2023 | 10.96 | 11.08 | 10.17 | 11.08 | 11.08 | 974,855 |
| 31 Jan 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 571,458 |
| 30 Jan 2023 | 9.77 | 10.05 | 9.48 | 10.05 | 10.05 | 957,444 |
| 27 Jan 2023 | 9.39 | 9.65 | 9.09 | 9.57 | 9.57 | 1,537,412 |
| 25 Jan 2023 | 9.29 | 9.67 | 9.12 | 9.43 | 9.43 | 1,011,747 |
| 24 Jan 2023 | 8.94 | 9.78 | 8.94 | 9.60 | 9.60 | 2,043,044 |
| 23 Jan 2023 | 9.91 | 9.99 | 9.41 | 9.41 | 9.41 | 462,921 |
| 20 Jan 2023 | 9.91 | 9.91 | 9.90 | 9.91 | 9.91 | 1,118,030 |
| 19 Jan 2023 | 9.33 | 9.43 | 9.18 | 9.43 | 9.43 | 1,208,834 |
| 18 Jan 2023 | 8.99 | 8.99 | 8.70 | 8.99 | 8.99 | 600,208 |
| 17 Jan 2023 | 8.56 | 8.56 | 8.04 | 8.56 | 8.56 | 1,749,035 |
| 16 Jan 2023 | 8.04 | 8.15 | 7.77 | 8.15 | 8.15 | 590,203 |
| 13 Jan 2023 | 7.74 | 7.77 | 7.57 | 7.77 | 7.77 | 228,528 |
| 12 Jan 2023 | 6.69 | 7.40 | 6.69 | 7.40 | 7.40 | 396,106 |
| 11 Jan 2023 | 7.05 | 7.26 | 7.05 | 7.05 | 7.05 | 866,985 |
| 10 Jan 2023 | 7.48 | 7.67 | 7.42 | 7.42 | 7.42 | 263,212 |
| 09 Jan 2023 | 8.15 | 8.17 | 7.50 | 7.80 | 7.80 | 2,956,443 |
| 06 Jan 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 425,247 |
| 05 Jan 2023 | 7.35 | 7.41 | 7.18 | 7.41 | 7.41 | 991,484 |
| 04 Jan 2023 | 6.96 | 7.06 | 6.86 | 7.06 | 7.06 | 524,975 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.