Vinny Overseas Limited - VINNY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.25	1.23	1.23	1.25	1.21	340,494
November 06, 2025	1.24	1.24	1.24	1.25	1.22	211,012
November 04, 2025	1.26	1.24	1.24	1.26	1.23	279,970
November 03, 2025	1.25	1.24	1.24	1.26	1.23	299,996
October 31, 2025	1.24	1.24	1.24	1.26	1.23	263,458
October 30, 2025	1.24	1.23	1.23	1.24	1.23	270,240
October 29, 2025	1.25	1.23	1.23	1.25	1.23	400,576
October 28, 2025	1.25	1.23	1.23	1.25	1.23	209,363
October 27, 2025	1.23	1.24	1.24	1.25	1.23	240,487
October 24, 2025	1.25	1.23	1.23	1.26	1.23	439,077
October 23, 2025	1.26	1.25	1.25	1.26	1.23	335,647
October 21, 2025	1.24	1.23	1.23	1.26	1.23	319,172
October 20, 2025	1.23	1.26	1.26	1.28	1.23	275,264
October 17, 2025	1.24	1.23	1.23	1.37	1.22	566,150
October 16, 2025	1.23	1.24	1.24	1.25	1.23	256,020
October 15, 2025	1.26	1.23	1.23	1.26	1.23	328,328
October 14, 2025	1.25	1.24	1.24	1.27	1.24	402,150
October 13, 2025	1.25	1.25	1.25	1.27	1.23	319,178
October 10, 2025	1.24	1.26	1.26	1.27	1.23	417,651
October 09, 2025	1.24	1.24	1.24	1.27	1.23	276,157
October 08, 2025	1.24	1.25	1.25	1.27	1.23	598,880
October 07, 2025	1.24	1.24	1.24	1.26	1.22	471,820
October 06, 2025	1.29	1.24	1.24	1.29	1.24	1.04M
October 03, 2025	1.26	1.27	1.27	1.28	1.25	588,164
October 01, 2025	1.27	1.26	1.26	1.28	1.25	658,958
September 30, 2025	1.26	1.27	1.27	1.29	1.25	297,825
September 29, 2025	1.31	1.26	1.26	1.31	1.24	719,728
September 26, 2025	1.33	1.29	1.29	1.33	1.29	384,301
September 25, 2025	1.28	1.31	1.31	1.33	1.28	454,352
September 24, 2025	1.3	1.29	1.29	1.33	1.24	1.64M
September 23, 2025	1.35	1.31	1.31	1.35	1.23	1.84M
September 22, 2025	1.35	1.33	1.33	1.38	1.31	540,989
September 19, 2025	1.37	1.35	1.35	1.42	1.34	455,307
September 18, 2025	1.35	1.37	1.37	1.4	1.35	602,169
September 17, 2025	1.35	1.35	1.35	1.36	1.33	366,035
September 16, 2025	1.32	1.33	1.33	1.36	1.32	251,557
September 15, 2025	1.32	1.33	1.33	1.35	1.32	233,056
September 12, 2025	1.35	1.32	1.32	1.35	1.31	252,390
September 11, 2025	1.35	1.34	1.34	1.35	1.31	518,994
September 10, 2025	1.33	1.31	1.31	1.4	1.31	524,901
September 09, 2025	1.34	1.33	1.33	1.34	1.32	415,532
September 08, 2025	1.33	1.31	1.31	1.36	1.3	641,058
September 05, 2025	1.35	1.31	1.31	1.37	1.3	345,422
September 04, 2025	1.38	1.34	1.34	1.39	1.34	310,023
September 03, 2025	1.37	1.37	1.37	1.38	1.33	380,609
September 02, 2025	1.42	1.37	1.37	1.42	1.32	413,207
September 01, 2025	1.28	1.38	1.38	1.4	1.23	1.76M
August 29, 2025	1.29	1.28	1.28	1.32	1.28	278,901
August 28, 2025	1.33	1.29	1.29	1.33	1.29	261,502
August 26, 2025	1.35	1.33	1.33	1.35	1.33	102,922
August 25, 2025	1.31	1.35	1.35	1.4	1.31	446,829
August 22, 2025	1.34	1.31	1.31	1.34	1.3	220,752
August 21, 2025	1.34	1.32	1.32	1.36	1.3	699,305
August 20, 2025	1.31	1.31	1.31	1.34	1.3	937,602
August 19, 2025	1.25	1.29	1.29	1.32	1.25	431,167
August 18, 2025	1.31	1.25	1.25	1.32	1.24	884,307
August 14, 2025	1.3	1.3	1.3	1.32	1.29	252,117
August 13, 2025	1.3	1.29	1.29	1.32	1.28	493,010
August 12, 2025	1.29	1.28	1.28	1.33	1.27	594,077
August 11, 2025	1.31	1.29	1.29	1.33	1.28	368,179

Vinny Overseas Limited (VINNY.NS) NSE