UK markets closed

Vintage Securities Limited (VINTAGES.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
18.240.00 (0.00%)
At close: 01:15PM IST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202418.2418.2418.2418.2418.242
27 May 202418.2418.2418.2418.2418.247
24 May 202418.2418.2418.2418.2418.2413
23 May 202418.2218.2218.2218.2218.2229
22 May 202416.5417.3616.5417.3617.3651
21 May 202416.8716.8716.5416.5416.5420
17 May 202415.3115.7615.3015.7615.76102
16 May 202414.4515.0114.4515.0115.0128
15 May 202415.0515.0514.3014.3014.3086
14 May 202415.0515.0515.0515.0515.0518
13 May 202414.7615.0514.7615.0515.05401
10 May 202415.0615.0614.3115.0615.06302
09 May 202415.2115.2115.0615.0615.0616
08 May 202414.4915.2113.7715.2115.21104
07 May 202414.4914.4914.4914.4914.49-
06 May 202413.7514.4913.1114.4914.494,397
03 May 202413.8013.8013.8013.8013.80-
02 May 202413.8013.8013.4013.8013.801,546
30 Apr 202414.0514.7513.4013.8013.801,981
29 Apr 202414.7314.7314.0514.0514.05203
26 Apr 202414.4415.9614.4414.7314.735,199
25 Apr 202416.0016.0015.2015.2015.20140
24 Apr 202416.0016.0016.0016.0016.00100
23 Apr 202416.7016.7016.7016.7016.701,070
22 Apr 202418.4919.4117.5717.5717.57279
19 Apr 202418.8618.8618.4918.4918.4952
18 Apr 202418.9119.8517.9717.9717.971,439
16 Apr 202418.9118.9118.9118.9118.91-
15 Apr 202418.9118.9118.9118.9118.91-
12 Apr 202419.5019.9018.9118.9118.91401
10 Apr 202419.9519.9519.9019.9019.90527
09 Apr 202419.0019.0019.0019.0019.00-
08 Apr 202419.0019.0019.0019.0019.00356
05 Apr 202419.0719.0719.0019.0019.0067
04 Apr 202418.7018.7018.7018.7018.70-
03 Apr 202418.7018.7018.7018.7018.706
02 Apr 202418.7018.7018.7018.7018.70-
01 Apr 202418.7018.7018.7018.7018.70200
28 Mar 202418.7018.7018.7018.7018.70-
27 Mar 202418.7018.7018.7018.7018.7051
26 Mar 202419.0819.0819.0819.0819.081
22 Mar 202418.7118.7118.7118.7118.711
21 Mar 202418.7118.7118.7118.7118.712
20 Mar 202418.7218.7218.3518.3518.357
19 Mar 202418.7218.7218.7218.7218.7220
18 Mar 202418.7218.7218.7218.7218.729
15 Mar 2024------
14 Mar 202419.1019.1019.1019.1019.10-
13 Mar 202419.1019.1019.1019.1019.101
12 Mar 202418.7518.7518.7518.7518.75553
11 Mar 202419.1319.1319.1319.1319.131,406
07 Mar 202418.4018.4018.4018.4018.40-
06 Mar 202418.4018.4018.4018.4018.40-
05 Mar 202418.4018.4018.4018.4018.40-
04 Mar 202419.1419.1418.4018.4018.4043
01 Mar 202418.4218.7818.0618.7718.77406
29 Feb 202418.8718.8717.0918.4218.42363
28 Feb 202417.9717.9816.2817.9817.981,869
27 Feb 202417.9717.9716.2717.1317.131,364
26 Feb 202417.1317.1316.3317.1217.121,466
23 Feb 202416.3216.3216.3216.3216.32493
22 Feb 202414.0915.5714.0915.5515.553,941
21 Feb 202416.2916.3514.8114.8314.835,556
20 Feb 202415.6315.6315.5815.5815.583,227
19 Feb 202414.4314.9013.7114.9014.905,464
16 Feb 202414.4315.1814.4314.4314.434,268
15 Feb 202415.1815.1815.1815.1815.18425
14 Feb 202415.9715.9715.9715.9715.97895
13 Feb 202416.8116.8116.8116.8116.81202
12 Feb 202417.6917.6917.6917.6917.69225
09 Feb 202418.6218.6218.6218.6218.62255
08 Feb 202419.5919.5919.5919.5919.591,340
07 Feb 202420.6220.6220.6220.6220.62194
06 Feb 202422.8422.8421.7021.7021.70308
05 Feb 202423.5624.6422.8422.8422.84949
02 Feb 202426.4026.5624.0424.0424.042,616
01 Feb 202424.4625.4023.2425.3025.301,337
31 Jan 202425.2327.0024.4624.4624.463,209
30 Jan 202427.0028.4425.7425.7425.742,727
29 Jan 202428.0728.0727.0727.0927.094,875
25 Jan 202426.7426.7426.7426.7426.74979
24 Jan 202425.4725.4725.4725.4725.472,070
23 Jan 202424.2624.2623.1124.2624.265,074
19 Jan 202422.0122.0122.0122.0122.01493
18 Jan 202420.9720.9719.9820.9720.971,583
17 Jan 202419.8919.9818.0819.9819.9811,722
16 Jan 202419.1519.1817.3619.0319.034,557
15 Jan 202418.1419.0418.1418.2718.272,868
12 Jan 202418.1518.1517.2918.1418.148,319
11 Jan 202417.2917.2917.2917.2917.292,177
10 Jan 202416.4716.4716.4716.4716.47872
09 Jan 202415.6915.6915.6915.6915.695,157
08 Jan 202414.9514.9513.7114.9514.951,495
05 Jan 202414.2414.2412.9014.2414.2410,225
04 Jan 202413.6913.6912.4013.5713.572,237
03 Jan 202413.3313.3312.0813.0413.043,898
02 Jan 202411.8612.7011.8612.7012.706,046
01 Jan 202411.7813.0011.7812.1012.101,774
29 Dec 202312.3912.3911.2512.3912.397,990
28 Dec 202311.8011.8010.7211.8011.801,849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...