Vintage Securities Limited (VINTAGES.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:23PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 13.75 | 14.49 | 13.11 | 14.49 | 14.49 | 4,397 |
| 03 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 02 May 2024 | 13.80 | 13.80 | 13.40 | 13.80 | 13.80 | 1,546 |
| 30 Apr 2024 | 14.05 | 14.75 | 13.40 | 13.80 | 13.80 | 1,981 |
| 29 Apr 2024 | 14.73 | 14.73 | 14.05 | 14.05 | 14.05 | 203 |
| 26 Apr 2024 | 14.44 | 15.96 | 14.44 | 14.73 | 14.73 | 5,199 |
| 25 Apr 2024 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | 140 |
| 24 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| 23 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1,070 |
| 22 Apr 2024 | 18.49 | 19.41 | 17.57 | 17.57 | 17.57 | 279 |
| 19 Apr 2024 | 18.86 | 18.86 | 18.49 | 18.49 | 18.49 | 52 |
| 18 Apr 2024 | 18.91 | 19.85 | 17.97 | 17.97 | 17.97 | 1,439 |
| 16 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 15 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 12 Apr 2024 | 19.50 | 19.90 | 18.91 | 18.91 | 18.91 | 401 |
| 10 Apr 2024 | 19.95 | 19.95 | 19.90 | 19.90 | 19.90 | 527 |
| 09 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 08 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 356 |
| 05 Apr 2024 | 19.07 | 19.07 | 19.00 | 19.00 | 19.00 | 67 |
| 04 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 03 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 6 |
| 02 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 01 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 200 |
| 28 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 27 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 51 |
| 26 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1 |
| 22 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1 |
| 21 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 2 |
| 20 Mar 2024 | 18.72 | 18.72 | 18.35 | 18.35 | 18.35 | 7 |
| 19 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 20 |
| 18 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 9 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 13 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1 |
| 12 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 553 |
| 11 Mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1,406 |
| 07 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 06 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 05 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 04 Mar 2024 | 19.14 | 19.14 | 18.40 | 18.40 | 18.40 | 43 |
| 01 Mar 2024 | 18.42 | 18.78 | 18.06 | 18.77 | 18.77 | 406 |
| 29 Feb 2024 | 18.87 | 18.87 | 17.09 | 18.42 | 18.42 | 363 |
| 28 Feb 2024 | 17.97 | 17.98 | 16.28 | 17.98 | 17.98 | 1,869 |
| 27 Feb 2024 | 17.97 | 17.97 | 16.27 | 17.13 | 17.13 | 1,364 |
| 26 Feb 2024 | 17.13 | 17.13 | 16.33 | 17.12 | 17.12 | 1,466 |
| 23 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 493 |
| 22 Feb 2024 | 14.09 | 15.57 | 14.09 | 15.55 | 15.55 | 3,941 |
| 21 Feb 2024 | 16.29 | 16.35 | 14.81 | 14.83 | 14.83 | 5,556 |
| 20 Feb 2024 | 15.63 | 15.63 | 15.58 | 15.58 | 15.58 | 3,227 |
| 19 Feb 2024 | 14.43 | 14.90 | 13.71 | 14.90 | 14.90 | 5,464 |
| 16 Feb 2024 | 14.43 | 15.18 | 14.43 | 14.43 | 14.43 | 4,268 |
| 15 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 425 |
| 14 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 895 |
| 13 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 202 |
| 12 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 225 |
| 09 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 255 |
| 08 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1,340 |
| 07 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 194 |
| 06 Feb 2024 | 22.84 | 22.84 | 21.70 | 21.70 | 21.70 | 308 |
| 05 Feb 2024 | 23.56 | 24.64 | 22.84 | 22.84 | 22.84 | 949 |
| 02 Feb 2024 | 26.40 | 26.56 | 24.04 | 24.04 | 24.04 | 2,616 |
| 01 Feb 2024 | 24.46 | 25.40 | 23.24 | 25.30 | 25.30 | 1,337 |
| 31 Jan 2024 | 25.23 | 27.00 | 24.46 | 24.46 | 24.46 | 3,209 |
| 30 Jan 2024 | 27.00 | 28.44 | 25.74 | 25.74 | 25.74 | 2,727 |
| 29 Jan 2024 | 28.07 | 28.07 | 27.07 | 27.09 | 27.09 | 4,875 |
| 25 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 979 |
| 24 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 2,070 |
| 23 Jan 2024 | 24.26 | 24.26 | 23.11 | 24.26 | 24.26 | 5,074 |
| 19 Jan 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 493 |
| 18 Jan 2024 | 20.97 | 20.97 | 19.98 | 20.97 | 20.97 | 1,583 |
| 17 Jan 2024 | 19.89 | 19.98 | 18.08 | 19.98 | 19.98 | 11,722 |
| 16 Jan 2024 | 19.15 | 19.18 | 17.36 | 19.03 | 19.03 | 4,557 |
| 15 Jan 2024 | 18.14 | 19.04 | 18.14 | 18.27 | 18.27 | 2,868 |
| 12 Jan 2024 | 18.15 | 18.15 | 17.29 | 18.14 | 18.14 | 8,319 |
| 11 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 2,177 |
| 10 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 872 |
| 09 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 5,157 |
| 08 Jan 2024 | 14.95 | 14.95 | 13.71 | 14.95 | 14.95 | 1,495 |
| 05 Jan 2024 | 14.24 | 14.24 | 12.90 | 14.24 | 14.24 | 10,225 |
| 04 Jan 2024 | 13.69 | 13.69 | 12.40 | 13.57 | 13.57 | 2,237 |
| 03 Jan 2024 | 13.33 | 13.33 | 12.08 | 13.04 | 13.04 | 3,898 |
| 02 Jan 2024 | 11.86 | 12.70 | 11.86 | 12.70 | 12.70 | 6,046 |
| 01 Jan 2024 | 11.78 | 13.00 | 11.78 | 12.10 | 12.10 | 1,774 |
| 29 Dec 2023 | 12.39 | 12.39 | 11.25 | 12.39 | 12.39 | 7,990 |
| 28 Dec 2023 | 11.80 | 11.80 | 10.72 | 11.80 | 11.80 | 1,849 |
| 27 Dec 2023 | 11.24 | 11.24 | 10.20 | 11.24 | 11.24 | 11,682 |
| 26 Dec 2023 | 10.71 | 10.71 | 9.85 | 10.71 | 10.71 | 2,002 |
| 22 Dec 2023 | 10.64 | 10.95 | 9.94 | 10.20 | 10.20 | 1,744 |
| 21 Dec 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 51 |
| 20 Dec 2023 | 9.94 | 10.42 | 9.94 | 9.95 | 9.95 | 595 |
| 19 Dec 2023 | 10.37 | 10.37 | 9.92 | 9.94 | 9.94 | 1,411 |
| 18 Dec 2023 | 10.94 | 10.94 | 9.91 | 9.92 | 9.92 | 680 |
| 15 Dec 2023 | 10.43 | 11.50 | 10.43 | 10.43 | 10.43 | 1,441 |
| 14 Dec 2023 | 11.10 | 12.11 | 10.97 | 10.97 | 10.97 | 2,288 |
| 13 Dec 2023 | 12.07 | 12.08 | 11.51 | 11.54 | 11.54 | 5,017 |
| 12 Dec 2023 | 12.12 | 12.70 | 11.51 | 11.51 | 11.51 | 300 |
| 11 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 08 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 07 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 06 Dec 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.