Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Vinny Overseas Limited (VINNY.NS)

Compare
1.3200
+0.0200
+(1.54%)
At close: April 17 at 3:14:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.32001.32001.32001.32001.320052,038
Apr 16, 20251.30001.30001.30001.30001.3000221,134
Apr 15, 20251.28001.28001.28001.28001.2800229,477
Apr 11, 20251.26001.26001.25001.26001.2600344,385
Apr 9, 20251.26001.26001.25001.26001.2600429,168
Apr 8, 20251.27001.27001.25001.27001.2700271,107
Apr 7, 20251.25001.25001.25001.25001.2500278,051
Apr 4, 20251.28001.28001.28001.28001.2800187,302
Apr 3, 20251.26001.26001.26001.26001.2600121,561
Apr 2, 20251.24001.24001.24001.24001.240042,051
Apr 1, 20251.22001.22001.21001.22001.2200121,130
Mar 28, 20251.20001.21001.20001.20001.2000807,012
Mar 27, 20251.22001.22001.21001.22001.2200943,531
Mar 26, 20251.24001.26001.24001.24001.2400958,381
Mar 25, 20251.27001.29001.27001.27001.2700754,419
Mar 24, 20251.29001.33001.29001.29001.2900802,386
Mar 21, 20251.32001.33001.32001.32001.3200584,941
Mar 20, 20251.35001.40001.35001.35001.3500941,465
Mar 19, 20251.38001.38001.37001.38001.3800535,234
Mar 18, 20251.39001.39001.39001.39001.3900649,277
Mar 17, 20251.42001.42001.42001.42001.4200362,230
Mar 13, 20251.42001.43001.42001.42001.4200215,829
Mar 12, 20251.45001.45001.45001.45001.4500259,831
Mar 11, 20251.53001.54001.45001.48001.48001,030,061
Mar 10, 20251.50001.53001.50001.52001.52001,270,514
Mar 7, 20251.43001.47001.43001.46001.4600757,898
Mar 6, 20251.38001.41001.36001.40001.4000534,473
Mar 5, 20251.31001.36001.30001.35001.3500649,394
Mar 4, 20251.28001.32001.26001.30001.3000495,383
Mar 3, 20251.31001.32001.25001.26001.2600660,720
Feb 28, 20251.29001.31001.23001.29001.2900811,360
Feb 27, 20251.31001.32001.28001.29001.2900824,735
Feb 25, 20251.29001.31001.26001.30001.3000667,104
Feb 24, 20251.26001.32001.26001.28001.28001,396,784
Feb 21, 20251.40001.41001.33001.33001.33002,316,094
Feb 20, 20251.37001.41001.35001.40001.4000867,079
Feb 19, 20251.27001.35001.25001.35001.3500954,879
Feb 18, 20251.29001.31001.21001.29001.29002,276,832
Feb 17, 20251.35001.41001.28001.28001.28001,532,397
Feb 14, 20251.39001.39001.33001.35001.35001,088,615
Feb 13, 20251.48001.49001.39001.39001.39002,036,035
Feb 12, 20251.51001.52001.43001.47001.47001,137,070
Feb 11, 20251.53001.55001.48001.51001.5100529,201
Feb 10, 20251.55001.56001.53001.53001.5300320,844
Feb 7, 20251.62001.62001.54001.55001.5500884,094
Feb 6, 20251.61001.62001.59001.60001.6000415,833
Feb 5, 20251.62001.63001.59001.60001.6000711,875
Feb 4, 20251.62001.64001.59001.60001.6000495,739
Feb 3, 20251.62001.64001.56001.60001.6000675,122
Feb 1, 20251.63001.63001.59001.62001.6200278,343
Jan 31, 20251.64001.64001.59001.62001.6200742,872
Jan 30, 20251.63001.63001.60001.62001.6200510,017
Jan 29, 20251.62001.64001.58001.61001.6100608,216
Jan 28, 20251.66001.66001.60001.62001.6200763,023
Jan 27, 20251.69001.71001.62001.63001.6300652,301
Jan 24, 20251.73001.73001.68001.69001.6900368,001
Jan 23, 20251.69001.74001.67001.72001.7200448,234
Jan 22, 20251.68001.69001.66001.68001.6800365,087
Jan 21, 20251.72001.73001.62001.68001.6800920,696
Jan 20, 20251.73001.78001.61001.69001.69001,171,346
Jan 17, 20251.75001.75001.69001.70001.7000555,976
Jan 16, 20251.79001.79001.72001.73001.7300403,931
Jan 15, 20251.68001.74001.57001.74001.7400903,170
Jan 14, 20251.67001.68001.57001.66001.6600723,619
Jan 13, 20251.70001.71001.62001.65001.65001,020,172
Jan 10, 20251.75001.75001.67001.70001.7000645,105
Jan 9, 20251.75001.77001.72001.73001.7300466,992
Jan 8, 20251.78001.78001.71001.75001.7500525,343
Jan 7, 20251.74001.79001.72001.76001.7600455,251
Jan 6, 20251.81001.85001.74001.74001.74001,536,527
Jan 3, 20251.83001.89001.78001.84001.84001,762,356
Jan 2, 20251.79001.87001.76001.82001.8200881,487
Jan 1, 20251.81001.83001.77001.79001.7900973,393
Dec 31, 20241.79001.83001.74001.82001.8200974,058
Dec 30, 20241.75001.82001.67001.79001.79001,398,365
Dec 27, 20241.85001.86001.76001.76001.76003,862,327
Dec 26, 20241.97001.98001.86001.86001.86003,832,415
Dec 24, 20242.01002.01001.91001.96001.9600802,849
Dec 23, 20242.00002.05001.92001.98001.98002,636,776
Dec 20, 20241.99002.00001.93001.96001.9600869,094
Dec 19, 20241.98001.99001.91001.96001.9600977,765
Dec 18, 20242.10002.10001.99001.99001.99002,645,335
Dec 17, 20242.12002.12002.07002.09002.09002,120,198
Dec 16, 20242.14002.14002.06002.08002.08002,064,340
Dec 13, 20242.05002.10001.98002.08002.08007,816,168
Dec 12, 20242.05002.05001.98002.03002.03002,425,446
Dec 11, 20241.91001.97001.89001.96001.96003,376,161
Dec 10, 20241.92001.92001.87001.88001.88001,004,322
Dec 9, 20241.95001.96001.89001.89001.89002,621,157
Dec 6, 20241.93001.93001.88001.90001.90001,127,235
Dec 5, 20241.92001.92001.82001.89001.89001,340,708
Dec 4, 20241.85001.92001.79001.90001.90002,264,672
Dec 3, 20241.92001.93001.84001.85001.85002,186,202
Dec 2, 20241.99001.99001.91001.92001.92005,724,529
Nov 29, 20241.84001.90001.80001.90001.90001,638,569
Nov 28, 20241.75001.82001.73001.81001.81003,392,114
Nov 27, 20241.72001.75001.69001.74001.74001,236,286
Nov 26, 20241.73001.74001.71001.73001.7300685,635
Nov 25, 20241.79001.82001.66001.73001.73001,710,625
Nov 22, 20241.75001.77001.67001.75001.7500950,519
Nov 21, 20241.79001.80001.72001.74001.74001,309,085
Nov 19, 20241.79001.82001.76001.78001.7800947,353
Nov 18, 20241.84001.84001.76001.78001.78001,410,350
Nov 14, 20241.86001.87001.85001.85001.85003,618,867
Nov 13, 20241.86001.90001.82001.85001.85003,180,832
Nov 12, 20241.82001.88001.81001.83001.83001,268,989
Nov 11, 20241.83001.85001.76001.81001.81001,273,523
Nov 8, 20241.85001.88001.78001.81001.81001,976,829
Nov 7, 20241.91001.92001.82001.84001.84002,252,190
Nov 6, 20241.92001.92001.86001.90001.90001,511,675
Nov 5, 20241.92001.94001.88001.89001.89001,536,919
Nov 4, 20241.94001.95001.85001.89001.89002,874,647
Nov 1, 20241.81001.89001.81001.87001.87002,073,965
Oct 31, 20241.74001.81001.73001.80001.80002,699,906
Oct 30, 20241.64001.74001.61001.73001.73003,179,832
Oct 29, 20241.75001.77001.64001.66001.66005,108,856
Oct 28, 20241.85001.89001.73001.73001.73004,743,531
Oct 25, 20241.73001.84001.70001.83001.83004,414,899
Oct 24, 20241.76001.81001.76001.76001.76006,328,928
Oct 23, 20241.86001.90001.86001.86001.86002,889,789
Oct 22, 20241.99002.02001.96001.96001.96003,019,918
Oct 21, 20242.21002.25002.07002.07002.07005,294,843
Oct 18, 20242.17002.21002.03002.18002.18007,434,955
Oct 17, 20242.08002.11002.02002.11002.11004,868,947
Oct 16, 20241.84002.01001.84002.01002.01007,657,485
Oct 15, 20241.96002.00001.92001.92001.920012,423,811
Oct 14, 20241.96002.09001.96002.03002.030043,096,579
Oct 11, 20242.07002.07002.07002.07002.07001,653,704
Oct 10, 20242.18002.18002.18002.18002.18001,574,737
Oct 9, 20242.30002.30002.30002.30002.30001,344,350
Oct 8, 20242.43002.43002.43002.43002.43001,202,149
Oct 7, 20242.56002.56002.56002.56002.5600644,062
Oct 4, 20242.70002.70002.70002.70002.70001,021,769
Oct 3, 20242.85002.85002.85002.85002.85001,205,202
Oct 1, 20243.00003.00003.00003.00003.0000828,870
Sep 30, 20243.16003.16003.16003.16003.1600614,909
Sep 27, 20243.33003.33003.33003.33003.3300825,070
Sep 26, 20243.51003.51003.51003.51003.5100581,003
Sep 25, 20243.70003.70003.70003.70003.7000695,527
Sep 24, 20244.14004.19003.87003.90003.90001,297,377
Sep 23, 20244.18004.27004.02004.08004.0800435,437
Sep 20, 20244.24004.26004.10004.18004.1800553,394
Sep 19, 20244.12004.18004.01004.13004.1300341,232
Sep 18, 20244.15004.29004.00004.12004.1200814,423
Sep 17, 20244.33004.43004.07004.14004.14001,090,408
Sep 16, 20244.61004.65004.29004.29004.29001,007,753
Sep 13, 20244.64004.64004.47004.52004.5200857,756
Sep 12, 20244.72004.72004.27004.71004.71001,504,549
Sep 11, 20244.49004.50004.38004.50004.5000829,775
Sep 10, 20244.17004.30004.10004.29004.29001,710,129
Sep 9, 20244.29004.29004.06004.10004.1000558,514
Sep 6, 20244.19004.28003.99004.23004.2300877,691
Sep 5, 20244.11004.24003.95004.11004.1100869,176
Sep 4, 20244.17004.17004.00004.05004.05001,143,872
Sep 3, 20244.27004.49004.15004.19004.19001,199,262
Sep 2, 20244.10004.53004.10004.37004.37001,307,613
Aug 30, 20244.32004.32004.32004.32004.3200421,657
Aug 29, 20244.75004.79004.55004.55004.5500902,407
Aug 28, 20244.35004.80004.35004.79004.79002,807,433
Aug 27, 20244.58004.80004.58004.58004.5800597,616
Aug 26, 20244.83004.83004.83004.83004.8300530,690
Aug 23, 20245.09005.09005.09005.09005.0900319,040
Aug 22, 20245.36005.36005.36005.36005.3600359,934
Aug 21, 20245.95005.95005.65005.65005.65001,869,704
Aug 20, 20245.69005.95005.57005.95005.95003,374,644
Aug 19, 20245.13005.41005.05005.41005.41003,991,281
Aug 16, 20244.39004.92004.30004.92004.92008,243,324
Aug 14, 20243.59004.10003.50004.10004.10002,095,635
Aug 13, 20243.45743.46453.16053.41503.41506,070,232
Aug 12, 20243.48573.48573.28773.37263.37263,368,606
Aug 9, 20243.39383.46453.07563.25953.25953,987,714
Aug 8, 20242.98373.12512.96963.00493.00491,219,773
Aug 7, 20243.18173.45042.89892.98372.98372,078,146
Aug 6, 20242.90593.02612.90592.94842.9484744,070
Aug 5, 20242.97662.98372.80692.87772.8777840,924
Aug 2, 20244.20004.29004.18004.22004.2200402,628
Aug 1, 20244.29004.29004.18004.21004.2100191,788
Jul 31, 20244.28004.29004.18004.26004.2600301,815
Jul 30, 20244.28004.30004.15004.21004.2100390,770
Jul 29, 20244.23004.28004.17004.24004.2400407,562
Jul 26, 20244.05004.22004.05004.19004.1900434,193
Jul 25, 20244.10004.14004.00004.05004.0500507,948
Jul 24, 20244.07004.15004.06004.08004.0800392,500
Jul 23, 20244.14004.20004.05004.08004.0800204,225
Jul 22, 20244.12004.22003.97004.09004.0900397,502
Jul 19, 20244.19004.21004.05004.07004.0700355,371
Jul 18, 20244.25004.30004.16004.19004.1900494,554
Jul 16, 20244.29004.31004.16004.25004.2500355,971
Jul 15, 20244.27004.34004.13004.21004.2100567,721
Jul 12, 20244.31004.40004.16004.19004.1900512,629
Jul 11, 20244.29004.34004.18004.28004.2800379,461
Jul 10, 20244.27004.30004.16004.21004.2100249,223
Jul 9, 20244.30004.33004.11004.27004.2700416,459
Jul 8, 20244.48004.48004.25004.28004.2800505,923
Jul 5, 20244.51004.51004.39004.41004.4100396,652
Jul 4, 20244.52004.52004.40004.43004.4300364,950
Jul 3, 20244.53004.53004.40004.40004.4000585,354
Jul 2, 20244.54004.54004.42004.46004.4600429,744
Jul 1, 20244.38004.50004.33004.46004.4600716,371
Jun 28, 20244.30004.34004.24004.32004.3200277,423
Jun 27, 20244.28004.34004.17004.25004.2500324,978
Jun 26, 20244.38004.38004.26004.28004.2800334,583
Jun 25, 20244.46004.46004.31004.32004.3200409,608
Jun 24, 20244.47004.47004.36004.41004.4100378,369
Jun 21, 20244.48004.49004.39004.42004.4200449,820
Jun 20, 20244.41004.48004.33004.38004.3800586,535
Jun 19, 20244.45004.49004.40004.40004.4000398,631
Jun 18, 20244.49004.53004.37004.39004.3900603,177
Jun 14, 20244.53004.53004.39004.43004.4300529,330
Jun 13, 20244.58004.58004.41004.48004.4800351,083
Jun 12, 20244.69004.69004.47004.51004.5100440,690
Jun 11, 20244.65004.71004.46004.52004.5200648,664
Jun 10, 20244.65004.72004.46004.62004.62001,038,372
Jun 7, 20244.35004.65004.30004.50004.50001,373,282
Jun 6, 20244.05004.25004.05004.25004.2500377,726
Jun 5, 20244.20004.25004.00004.05004.0500695,547
Jun 4, 20244.40004.40004.20004.20004.2000430,287
Jun 3, 20244.60004.60004.35004.40004.40001,246,443
May 31, 20244.35004.40004.30004.40004.4000901,367
May 30, 20244.05004.20004.00004.20004.2000450,659
May 29, 20244.05004.05004.00004.00004.0000339,817
May 28, 20244.15004.15004.00004.05004.0500454,718
May 27, 20244.25004.25004.10004.15004.1500345,121
May 24, 20244.30004.30004.15004.20004.2000658,369
May 23, 20244.40004.40004.25004.30004.3000508,120
May 22, 20244.50004.50004.35004.35004.3500333,123
May 21, 20244.50004.55004.40004.45004.4500425,933
May 17, 20244.45004.50004.30004.35004.3500516,981
May 16, 20244.45004.55004.35004.40004.4000645,124
May 15, 20244.65004.65004.40004.45004.4500777,382
May 14, 20244.60004.70004.55004.60004.6000377,893
May 13, 20244.70004.80004.45004.50004.5000587,277
May 10, 20244.50004.65004.45004.60004.6000709,303
May 9, 20244.80004.80004.45004.45004.45001,766,191
May 8, 20244.40004.60004.35004.60004.6000512,187
May 7, 20244.55004.55004.40004.40004.4000548,853
May 6, 20245.00005.00004.60004.60004.60002,824,663
May 3, 20244.80004.80004.70004.80004.8000681,145
May 2, 20244.60004.60004.50004.60004.60001,130,320
Apr 30, 20244.25004.40004.20004.40004.4000717,194
Apr 29, 20244.20004.25004.15004.20004.2000600,609
Apr 26, 20244.15004.25004.05004.15004.1500396,240
Apr 25, 20244.20004.25004.10004.10004.1000415,272
Apr 24, 20244.25004.30004.20004.25004.2500617,734
Apr 23, 20244.05004.25004.05004.20004.2000400,691
Apr 22, 20244.20004.25004.05004.10004.1000771,821
Apr 19, 20244.25004.30004.05004.15004.1500412,245
Apr 18, 20244.20004.25004.15004.25004.2500359,959