Vintage Coffee and Beverages Limited VINCOFE
NSE · India · Distribution Services
INR 179.25-0.71 (-0.39%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 179.96 | -1.42% | INR 182.50 | INR 187.30 | INR 179.00 | 817.95K |
| 2026-09-29 | INR 182.56 | +1.44% | INR 179.00 | INR 184.00 | INR 174.68 | 1.35M |
| 2026-09-28 | INR 179.97 | -2.27% | INR 184.98 | INR 184.98 | INR 179.38 | 872.68K |
| 2026-09-25 | INR 184.15 | +0.22% | INR 184.10 | INR 187.19 | INR 181.04 | 911.22K |
| 2026-09-24 | INR 183.75 | -0.02% | INR 184.37 | INR 191.35 | INR 182.69 | 3.69M |
| 2026-09-23 | INR 183.79 | +5.51% | INR 174.20 | INR 185.00 | INR 171.70 | 2.60M |
| 2026-09-22 | INR 174.20 | -1.21% | INR 176.50 | INR 181.00 | INR 173.32 | 1.56M |
| 2026-09-21 | INR 176.33 | +1.23% | INR 174.00 | INR 178.00 | INR 172.50 | 1.60M |
| 2026-09-18 | INR 174.19 | -1.01% | INR 173.25 | INR 177.73 | INR 172.70 | 1.64M |
| 2026-09-17 | INR 175.96 | +5.20% | INR 168.00 | INR 177.65 | INR 168.00 | 2.26M |
| 2026-09-16 | INR 167.27 | +0.44% | INR 166.50 | INR 168.48 | INR 161.91 | 1.94M |
| 2026-09-15 | INR 166.54 | -4.48% | INR 176.00 | INR 179.00 | INR 165.81 | 2.13M |
| 2026-09-14 | INR 174.35 | 0.00% | INR 174.35 | INR 174.35 | INR 174.35 | 0 |
| 2026-09-11 | INR 174.35 | -1.46% | INR 178.00 | INR 180.61 | INR 173.05 | 1.85M |
| 2026-09-10 | INR 176.93 | -0.82% | INR 179.00 | INR 183.00 | INR 176.18 | 3.36M |
| 2026-09-09 | INR 178.40 | +0.03% | INR 177.90 | INR 179.70 | INR 174.67 | 2.46M |
| 2026-09-08 | INR 178.34 | -0.30% | INR 178.90 | INR 181.80 | INR 175.28 | 2.12M |
| 2026-09-07 | INR 178.88 | +4.82% | INR 170.58 | INR 185.50 | INR 170.48 | 4.03M |
| 2026-09-04 | INR 170.65 | -3.30% | INR 176.80 | INR 177.66 | INR 168.18 | 2.29M |
| 2026-09-03 | INR 176.48 | +0.52% | INR 177.00 | INR 182.45 | INR 175.40 | 2.67M |
| 2026-09-02 | INR 175.56 | -0.73% | INR 176.80 | INR 176.94 | INR 172.07 | 2.16M |
| 2026-09-01 | INR 176.85 | -4.80% | INR 185.77 | INR 185.77 | INR 172.25 | 5.36M |
| 2026-08-31 | INR 185.77 | +4.38% | INR 177.95 | INR 189.40 | INR 176.80 | 10.99M |
| 2026-08-28 | INR 177.97 | +1.90% | INR 175.00 | INR 181.66 | INR 174.11 | 4.03M |
| 2026-08-27 | INR 174.65 | +6.44% | INR 164.11 | INR 179.00 | INR 164.11 | 9.71M |
| 2026-08-26 | INR 164.09 | +1.98% | INR 163.50 | INR 167.00 | INR 161.52 | 2.41M |
| 2026-08-25 | INR 160.90 | +1.21% | INR 162.00 | INR 164.85 | INR 158.61 | 1.64M |
| 2026-08-24 | INR 158.98 | -1.59% | INR 162.19 | INR 162.84 | INR 157.11 | 1.86M |
| 2026-08-21 | INR 161.55 | +5.71% | INR 152.40 | INR 167.67 | INR 150.00 | 8.06M |
| 2026-08-20 | INR 152.82 | -0.06% | INR 154.15 | INR 154.90 | INR 151.40 | 1.57M |
| 2026-08-19 | INR 152.91 | +3.21% | INR 147.79 | INR 154.95 | INR 147.13 | 2.84M |
| 2026-08-18 | INR 148.16 | +1.29% | INR 146.15 | INR 148.70 | INR 143.85 | 2.36M |
| 2026-08-17 | INR 146.28 | -1.20% | INR 148.05 | INR 149.05 | INR 144.50 | 2.16M |
| 2026-08-14 | INR 148.05 | +0.95% | INR 146.50 | INR 152.00 | INR 145.89 | 2.25M |
| 2026-08-13 | INR 146.65 | +0.16% | INR 145.50 | INR 151.10 | INR 143.40 | 2.46M |
| 2026-08-12 | INR 146.42 | -1.73% | INR 148.82 | INR 150.20 | INR 146.00 | 1.17M |
| 2026-08-11 | INR 149.00 | +1.28% | INR 147.00 | INR 150.21 | INR 145.50 | 2.78M |
| 2026-08-10 | INR 147.11 | -0.76% | INR 148.99 | INR 150.87 | INR 146.25 | 1.70M |
| 2026-08-07 | INR 148.24 | -1.37% | INR 150.90 | INR 151.88 | INR 146.77 | 1.88M |
| 2026-08-06 | INR 150.30 | -3.24% | INR 156.30 | INR 156.69 | INR 149.80 | 1.69M |
| 2026-08-05 | INR 155.34 | +1.70% | INR 153.25 | INR 156.50 | INR 152.69 | 1.47M |
| 2026-08-04 | INR 152.75 | +0.24% | INR 153.60 | INR 154.55 | INR 150.99 | 1.48M |
| 2026-08-03 | INR 152.39 | +1.95% | INR 151.89 | INR 156.00 | INR 151.05 | 2.10M |
| 2026-07-31 | INR 149.48 | +0.95% | INR 150.00 | INR 153.00 | INR 147.75 | 1.72M |
| 2026-07-30 | INR 148.08 | -4.54% | INR 155.00 | INR 158.32 | INR 146.80 | 4.00M |
| 2026-07-29 | INR 155.13 | -5.42% | INR 166.40 | INR 166.40 | INR 150.33 | 5.88M |
| 2026-07-28 | INR 164.02 | +0.71% | INR 163.95 | INR 165.50 | INR 160.00 | 1.68M |
| 2026-07-27 | INR 162.87 | +4.28% | INR 157.50 | INR 165.45 | INR 157.50 | 3.50M |
| 2026-07-24 | INR 156.18 | -0.22% | INR 155.01 | INR 157.20 | INR 154.55 | 1.50M |
| 2026-07-23 | INR 156.53 | +0.24% | INR 156.16 | INR 159.89 | INR 154.56 | 2.27M |
| 2026-07-22 | INR 156.16 | -0.29% | INR 157.00 | INR 158.01 | INR 154.80 | 1.45M |
| 2026-07-21 | INR 156.61 | -1.46% | INR 158.50 | INR 160.29 | INR 156.20 | 1.33M |
| 2026-07-20 | INR 158.93 | -0.08% | INR 160.09 | INR 161.99 | INR 157.44 | 1.55M |
| 2026-07-17 | INR 159.05 | -0.88% | INR 161.37 | INR 162.45 | INR 158.06 | 1.71M |
| 2026-07-16 | INR 160.47 | +1.06% | INR 158.79 | INR 162.39 | INR 156.85 | 1.55M |
| 2026-07-15 | INR 158.79 | -0.82% | INR 161.00 | INR 165.40 | INR 158.40 | 1.54M |
| 2026-07-14 | INR 160.11 | -3.20% | INR 165.78 | INR 165.78 | INR 157.76 | 1.95M |
| 2026-07-13 | INR 165.41 | +2.39% | INR 159.30 | INR 168.00 | INR 158.45 | 2.69M |
| 2026-07-10 | INR 161.55 | -0.98% | INR 164.50 | INR 165.39 | INR 160.42 | 2.39M |
| 2026-07-09 | INR 163.15 | +5.31% | INR 154.93 | INR 164.00 | INR 154.27 | 3.54M |
| 2026-07-08 | INR 154.93 | -3.87% | INR 160.95 | INR 160.95 | INR 153.27 | 2.30M |
| 2026-07-07 | INR 161.16 | +5.05% | INR 155.16 | INR 164.48 | INR 153.10 | 7.24M |
| 2026-07-06 | INR 153.41 | -0.56% | INR 154.20 | INR 155.00 | INR 151.70 | 1.99M |
| 2026-07-03 | INR 154.27 | -1.77% | INR 158.40 | INR 159.15 | INR 153.62 | 2.26M |
| 2026-07-02 | INR 157.05 | +1.10% | INR 156.00 | INR 158.00 | INR 153.02 | 2.77M |
| 2026-07-01 | INR 155.34 | +0.32% | INR 156.00 | INR 161.66 | INR 154.35 | 2.46M |
| 2026-06-30 | INR 154.85 | +3.25% | INR 149.77 | INR 156.00 | INR 143.55 | 2.66M |
| 2026-06-29 | INR 149.98 | -0.79% | INR 151.17 | INR 154.68 | INR 148.49 | 2.28M |
| 2026-06-26 | INR 151.17 | 0.00% | INR 151.17 | INR 151.17 | INR 151.17 | 0 |
| 2026-06-25 | INR 151.17 | -2.82% | INR 156.79 | INR 157.97 | INR 150.40 | 1.72M |
| 2026-06-24 | INR 155.55 | -3.25% | INR 160.80 | INR 161.00 | INR 155.05 | 1.63M |
| 2026-06-23 | INR 160.77 | +0.39% | INR 161.55 | INR 164.60 | INR 158.41 | 2.97M |
| 2026-06-22 | INR 160.14 | +5.24% | INR 154.20 | INR 162.14 | INR 152.31 | 3.17M |
| 2026-06-19 | INR 152.16 | +0.59% | INR 151.20 | INR 153.79 | INR 150.00 | 1.26M |
| 2026-06-18 | INR 151.27 | -1.89% | INR 154.99 | INR 155.44 | INR 150.69 | 1.25M |
| 2026-06-17 | INR 154.19 | -0.44% | INR 156.20 | INR 158.19 | INR 153.41 | 1.99M |
| 2026-06-16 | INR 154.87 | -0.42% | INR 156.00 | INR 156.55 | INR 151.50 | 1.51M |
| 2026-06-15 | INR 155.52 | -2.46% | INR 162.80 | INR 162.80 | INR 154.35 | 3.76M |
| 2026-06-12 | INR 159.45 | +0.38% | INR 162.80 | INR 165.40 | INR 157.25 | 12.51M |
| 2026-06-11 | INR 158.85 | +1.68% | INR 155.90 | INR 169.50 | INR 152.43 | 22.14M |
| 2026-06-10 | INR 156.22 | +2.24% | INR 153.72 | INR 160.80 | INR 153.21 | 2.44M |
| 2026-06-09 | INR 152.79 | +1.85% | INR 150.39 | INR 157.50 | INR 150.39 | 1.72M |
| 2026-06-08 | INR 150.02 | +0.64% | INR 145.90 | INR 152.40 | INR 145.90 | 1.13M |
| 2026-06-05 | INR 149.07 | -0.84% | INR 151.10 | INR 153.50 | INR 148.80 | 1.11M |
| 2026-06-04 | INR 150.33 | +1.02% | INR 147.45 | INR 151.80 | INR 146.50 | 1.11M |
| 2026-06-03 | INR 148.81 | +1.16% | INR 146.70 | INR 149.90 | INR 144.25 | 1.17M |
| 2026-06-02 | INR 147.11 | +2.32% | INR 143.00 | INR 148.50 | INR 141.25 | 1.14M |
| 2026-06-01 | INR 143.78 | -0.76% | INR 144.88 | INR 151.00 | INR 143.20 | 1.49M |
| 2026-05-29 | INR 144.88 | -5.95% | INR 154.01 | INR 154.04 | INR 144.00 | 1.57M |
| 2026-05-28 | INR 154.05 | 0.00% | INR 154.05 | INR 154.05 | INR 154.05 | 0 |