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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1.31	1.31	1.31	1.34	1.3	223,518
August 07, 2025	1.36	1.31	1.31	1.36	1.3	246,189
August 06, 2025	1.35	1.34	1.34	1.36	1.33	671,169
August 05, 2025	1.39	1.35	1.35	1.42	1.34	845,574
August 04, 2025	1.25	1.37	1.37	1.37	1.25	1.94M
August 01, 2025	1.28	1.25	1.25	1.3	1.25	714,831
July 31, 2025	1.28	1.28	1.28	1.3	1.28	560,759
July 30, 2025	1.32	1.3	1.3	1.32	1.27	414,838
July 29, 2025	1.3	1.3	1.3	1.33	1.29	438,642
July 28, 2025	1.31	1.3	1.3	1.31	1.28	342,761
July 25, 2025	1.32	1.28	1.28	1.34	1.27	609,995
July 24, 2025	1.35	1.32	1.32	1.35	1.32	423,741
July 23, 2025	1.32	1.33	1.33	1.35	1.31	332,172
July 22, 2025	1.37	1.34	1.34	1.37	1.33	471,679
July 21, 2025	1.38	1.37	1.37	1.38	1.36	254,023
July 18, 2025	1.37	1.36	1.36	1.38	1.35	291,126
July 17, 2025	1.36	1.36	1.36	1.38	1.36	259,025
July 16, 2025	1.39	1.36	1.36	1.4	1.36	374,831
July 15, 2025	1.35	1.37	1.37	1.38	1.35	263,935
July 14, 2025	1.36	1.34	1.34	1.38	1.33	400,258
July 11, 2025	1.34	1.36	1.36	1.38	1.34	269,787
July 10, 2025	1.39	1.36	1.36	1.39	1.35	360,037
July 09, 2025	1.39	1.38	1.38	1.39	1.36	259,721
July 08, 2025	1.35	1.37	1.37	1.38	1.35	366,919
July 07, 2025	1.38	1.37	1.37	1.39	1.32	672,045
July 04, 2025	1.37	1.34	1.34	1.39	1.3	1.25M
July 03, 2025	1.41	1.37	1.37	1.41	1.37	276,698
July 02, 2025	1.4	1.39	1.39	1.41	1.38	227,223
July 01, 2025	1.38	1.38	1.38	1.42	1.38	592,692
June 30, 2025	1.41	1.38	1.38	1.43	1.37	811,290
June 27, 2025	1.42	1.41	1.41	1.43	1.4	405,712
June 26, 2025	1.39	1.41	1.41	1.43	1.39	224,249
June 25, 2025	1.39	1.39	1.39	1.41	1.36	229,841
June 24, 2025	1.38	1.38	1.38	1.44	1.36	552,868
June 23, 2025	1.42	1.39	1.39	1.45	1.38	884,193
June 20, 2025	1.45	1.45	1.45	1.45	1.45	186,723
June 19, 2025	1.42	1.43	1.43	1.43	1.42	356,046
June 18, 2025	1.41	1.41	1.41	1.41	1.41	64,849
June 17, 2025	1.37	1.39	1.39	1.39	1.37	318,585
June 16, 2025	1.38	1.37	1.37	1.38	1.37	306,313
June 13, 2025	1.4	1.39	1.39	1.4	1.39	143,972
June 12, 2025	1.42	1.41	1.41	1.42	1.4	253,020
June 11, 2025	1.44	1.42	1.42	1.44	1.42	332,746
June 10, 2025	1.43	1.43	1.43	1.43	1.43	298,080
June 09, 2025	1.44	1.43	1.43	1.44	1.43	313,730
June 06, 2025	1.45	1.44	1.44	1.45	1.44	230,521
June 05, 2025	1.45	1.45	1.45	1.45	1.45	136,548
June 04, 2025	1.43	1.45	1.45	1.45	1.43	142,130
June 03, 2025	1.43	1.43	1.43	1.44	1.43	120,974
June 02, 2025	1.42	1.42	1.42	1.42	1.42	50,235
May 30, 2025	1.44	1.42	1.42	1.44	1.42	435,522
May 29, 2025	1.47	1.44	1.44	1.47	1.44	295,692
May 28, 2025	1.45	1.47	1.47	1.47	1.45	103,393
May 27, 2025	1.47	1.45	1.45	1.47	1.45	140,421

Vinny Overseas Limited (VINNY.NS) NSE