Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023216.00222.00209.00220.20220.2066,844
25 Jan 2023213.60222.40209.75216.90216.9043,989
24 Jan 2023205.65224.90205.65220.75220.7588,828
23 Jan 2023228.00229.80216.45216.45216.4520,127
20 Jan 2023227.85227.85227.80227.85227.8548,610
19 Jan 2023214.50217.00211.05217.00217.0052,558
18 Jan 2023206.70206.70200.00206.70206.7026,096
17 Jan 2023196.90196.90185.00196.90196.9076,045
16 Jan 2023184.90187.55178.65187.55187.5525,661
13 Jan 2023178.00178.65174.00178.65178.659,936
12 Jan 2023153.95170.15153.95170.15170.1517,222
11 Jan 2023162.05166.90162.05162.05162.0537,695
10 Jan 2023172.10176.45170.55170.55170.5511,444
09 Jan 2023187.50187.80172.60179.50179.50128,541
06 Jan 2023178.90178.90178.90178.90178.9018,489
05 Jan 2023168.95170.40165.10170.40170.4043,108
04 Jan 2023160.00162.30157.70162.30162.3022,825
03 Jan 2023152.75154.60147.35154.60154.6017,884
02 Jan 2023147.00147.75142.55147.25147.2516,391
30 Dec 2022142.00143.00135.20140.75140.757,574
29 Dec 2022135.00144.95133.00136.80136.8013,299
28 Dec 2022139.85139.85135.00139.85139.8526,327
27 Dec 2022133.10133.20125.00133.20133.2023,914
26 Dec 2022123.45126.95118.40126.90126.9011,047
23 Dec 2022129.50129.50120.95120.95120.9515,557
22 Dec 2022131.00131.00119.50127.30127.3011,155
21 Dec 2022130.65130.65125.00125.75125.7547,145
20 Dec 2022121.00124.45121.00124.45124.4521,677
19 Dec 2022115.50118.55108.90118.55118.5519,541
16 Dec 2022116.50116.95108.00112.95112.9579,335
15 Dec 2022113.25119.80109.00113.65113.6510,873
14 Dec 2022118.45118.65110.30114.70114.7011,036
13 Dec 2022109.75113.00103.50113.00113.0050,931
12 Dec 202299.15108.0099.15107.65107.657,525
09 Dec 2022101.95104.7099.00103.60103.6019,975
08 Dec 202297.0099.7591.2599.7599.7511,393
07 Dec 202295.55100.0093.2595.0095.0014,874
06 Dec 2022107.00107.8597.6597.9097.9036,691
05 Dec 2022105.00105.1596.75102.75102.7526,471
02 Dec 202298.95100.3596.05100.15100.1528,285
01 Dec 202295.6095.6087.2595.6095.6066,310
30 Nov 202282.6582.6582.6582.6582.65-
29 Nov 202282.6582.6582.6582.6582.65-
28 Nov 202281.0082.6581.0082.6582.653,947
25 Nov 202282.5082.5077.5078.7578.759,900
24 Nov 202280.0080.0079.0079.3579.359,900
23 Nov 202282.0082.0080.1080.1080.106,600
22 Nov 202282.2082.2081.7581.9581.956,600
21 Nov 202281.6585.0081.4081.9581.9516,500
18 Nov 202286.3586.3581.3081.6581.6542,900
17 Nov 202283.0086.0080.0082.3582.3516,500
16 Nov 202282.1085.7582.1082.9082.909,900
15 Nov 202283.0083.0083.0083.0083.003,300
14 Nov 202282.7582.9082.7582.9082.906,600
11 Nov 202279.5079.5079.0079.0079.006,600
10 Nov 202280.0080.0079.4079.5579.5513,200
09 Nov 202282.8582.8582.8582.8582.853,300
07 Nov 202281.1081.1578.0079.0079.0036,300
04 Nov 202276.6077.5075.0077.3577.3523,100
03 Nov 202274.5074.5074.0074.0074.0036,300
02 Nov 202272.0072.3072.0072.0072.0013,200
01 Nov 202268.9068.9068.9068.9068.903,300
31 Oct 202268.2068.2565.3565.6565.6516,500
28 Oct 202266.0066.0065.0065.0065.0095,700
27 Oct 202270.9070.9064.2065.9065.90174,900
25 Oct 202267.5567.5567.5567.5567.5575,900
24 Oct 202264.3564.3564.3564.3564.353,300
21 Oct 202261.3061.3061.3061.3061.3046,200
20 Oct 202258.4058.4058.4058.4058.4099,000
19 Oct 202255.6555.6555.6555.6555.6569,300
18 Oct 202253.0053.0053.0053.0053.00-
17 Oct 202253.0053.0053.0053.0053.00-
14 Oct 202253.0053.0053.0053.0053.00-
13 Oct 202258.5058.5053.0053.0053.0016,500
12 Oct 202255.7555.7555.7555.7555.75-
11 Oct 202255.7555.7555.7555.7555.75-
10 Oct 202255.7555.7555.7555.7555.75-
07 Oct 202255.7555.7555.7555.7555.7542,900
06 Oct 202253.1053.1053.1053.1053.1039,600
04 Oct 202250.6050.6050.6050.6050.60-
03 Oct 202250.6050.6050.6050.6050.60-
30 Sept 202250.6050.6050.6050.6050.60-
29 Sept 202250.6050.6050.6050.6050.60-
28 Sept 202250.6050.6050.6050.6050.60-
27 Sept 202250.6050.6050.6050.6050.60-
26 Sept 202250.6050.6050.6050.6050.60-
23 Sept 202250.6050.6050.6050.6050.60-
22 Sept 202250.6050.6050.6050.6050.60-
21 Sept 202250.6050.6050.6050.6050.60-
20 Sept 202250.6050.6050.6050.6050.606,600
19 Sept 202253.2553.2553.2553.2553.25-
16 Sept 202253.2553.2553.2553.2553.25-
15 Sept 202253.2553.2553.2553.2553.25-
14 Sept 202258.8558.8553.2553.2553.256,600
13 Sept 202256.0556.0556.0556.0556.05-
12 Sept 202256.0556.0556.0556.0556.05-
09 Sept 202256.0556.0556.0556.0556.05-
08 Sept 202256.0056.0556.0056.0556.056,600
07 Sept 202250.9050.9050.9050.9050.90-
06 Sept 202250.9050.9050.9050.9050.906,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...