Vintage Coffee and Beverages share price history

NSE: VINCOFEBSE: 538920Agricultural Food & other ProductsSmall Cap

Vintage Coffee and Beverages Limited · Face value ₹10 · Listed Jan 2015 on BSE, Oct 2024 on NSE

₹152.46₹2.80 (1.80%)BSE ₹152.45

Share price at the NSE close on 28 Oct 2026. Previous close ₹155.26.

28 Oct: open ₹156.81, high ₹156.97, low ₹151.00

52-week range of traded prices to 28 Oct 2026

₹120.24Low, 16 Mar 2026₹191.35High, 24 Sep 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹2,233 Cr1,140th largest listed
P/E: 28.36
P/B: 3.92
Dividend yield: 0.10%
ROE: 18.1%
ROCE: 14.8%
Debt to equity: 0.22
Volume, NSE: 4,35,81447.7% delivered

Vintage Coffee and Beverages share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Vintage Coffee and Beverages' share price is on record from 2 Aug 2019, when it closed at ₹9.45, to 28 Oct 2026. Its highest close was ₹187.21 on 6 Oct 2026 and its lowest ₹9.45 on 2 Aug 2019. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	152.46	−3.6%	187.21	122.35	157.70	191.35	120.24	45,19,09,155
2025	158.19	+34.2%	172.20	77.61	117.58	174.50	75.00	43,58,91,608
2024BSE close	117.91	+146.1%	140.25	44.15	49.55	143.00	43.80	8,31,35,212
2023BSE close	47.91	−11.6%	53.50	17.47	56.15	56.15	17.35	3,28,63,062
2022BSE close	54.20	−24.8%	101.45	41.25	75.00	104.85	41.00	78,66,814
2021BSE close	72.05	+493.0%	84.50	12.35	12.39	87.75	11.91	40,35,705
2020BSE close	12.15	+28.6%	12.15	9.60	9.60	12.15	9.60	420
2019BSE close	9.45	–	9.45	9.45	9.00	9.45	9.00	3,80,110

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 21 Jan 2021. 2020 is from its first session, 19 Oct 2020. 2019 is from its first session, 2 Aug 2019. The close is the year's last trade for 2020 (13 Nov 2020) and 2019 (2 Aug 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	152.46	−15.3%	179.50	189.00	145.90	1,73,03,108
Sep 2026	179.96	−3.1%	185.77	191.35	161.91	4,76,64,309
Aug 2026	185.77	+24.3%	151.89	189.40	143.40	6,66,01,881
Jul 2026	149.48	−3.5%	156.00	168.00	146.80	5,92,70,018
Jun 2026	154.85	+6.9%	144.88	169.50	141.25	7,01,85,430
May 2026	144.88	+6.7%	137.97	156.24	122.93	3,31,48,954
Apr 2026	135.76	+2.6%	138.94	145.90	129.00	2,90,67,386
Mar 2026	132.26	−9.1%	140.00	143.94	120.24	4,77,41,320
Feb 2026	145.50	−1.0%	148.00	154.35	141.32	3,45,13,450
Jan 2026	147.02	−7.1%	157.70	179.85	140.68	4,64,13,299
Dec 2025	158.19	−1.8%	161.08	171.39	150.74	5,34,38,353
Nov 2025	161.13	−1.7%	166.00	174.50	152.00	9,32,67,803
Oct 2025	163.84	+10.9%	148.30	169.60	133.98	4,43,42,337
Sep 2025	147.71	+1.0%	146.23	158.50	143.05	4,00,37,205
Aug 2025	146.23	−5.6%	155.70	159.70	141.55	2,90,11,341
Jul 2025	154.89	+16.4%	133.17	156.90	130.99	6,43,05,231
Jun 2025	133.07	+12.3%	122.00	134.56	113.75	3,54,71,133
May 2025	118.46	+22.1%	96.01	119.50	92.31	3,61,60,591
Apr 2025	97.01	−0.8%	97.99	105.04	82.81	77,82,521
Mar 2025	97.76	+19.9%	83.14	99.79	75.00	1,35,00,605
Feb 2025	81.55	−28.2%	114.90	116.56	79.83	68,44,370
Jan 2025	113.62	−3.6%	117.58	135.00	107.00	1,17,30,118
Dec 2024	117.91	−4.8%	123.20	129.49	111.11	91,86,951
Nov 2024	123.88	−5.3%	131.79	136.50	110.27	62,87,126
Oct 2024BSE close	130.85	+3.6%	127.25	143.00	117.96	2,03,75,037
Sep 2024BSE close	126.35	+19.1%	107.00	128.40	99.10	1,22,98,458
Aug 2024BSE close	106.12	+43.7%	74.98	106.80	69.00	94,88,258
Jul 2024BSE close	73.86	+9.7%	67.89	78.70	66.00	46,99,149
Jun 2024BSE close	67.34	+11.3%	62.40	70.00	56.92	30,40,211
May 2024BSE close	60.50	−5.3%	62.62	66.43	58.90	16,08,433
Apr 2024BSE close	63.89	+15.9%	56.21	66.52	51.10	33,30,741
Mar 2024BSE close	55.11	−0.3%	56.00	69.40	55.01	32,23,375
Feb 2024BSE close	55.26	+9.7%	50.35	59.50	43.80	53,17,213
Jan 2024BSE close	50.39	+5.2%	49.55	57.00	45.27	42,80,260
Dec 2023BSE close	47.91	−4.3%	50.00	51.35	42.70	20,68,212
Nov 2023BSE close	50.07	+60.4%	31.01	54.48	31.00	65,71,472
Oct 2023BSE close	31.22	+14.0%	26.85	31.90	25.80	21,72,874
Sep 2023BSE close	27.39	−7.9%	29.16	29.16	26.31	17,70,616
Aug 2023BSE close	29.75	+37.7%	21.18	30.35	19.95	32,68,295
Jul 2023BSE close	21.61	+12.8%	18.90	23.40	17.35	32,28,221
Jun 2023BSE close	19.16	−18.2%	23.85	25.38	18.95	32,17,731
May 2023BSE close	23.42	−6.9%	26.41	34.58	22.80	21,15,003
Apr 2023BSE close	25.16	−8.5%	27.00	28.90	20.25	26,83,967
Mar 2023BSE close	27.50	−19.5%	35.50	37.84	24.81	21,20,793
Feb 2023BSE close	34.15	−32.0%	50.80	51.95	32.60	11,67,962
Jan 2023BSE close	50.20	−7.4%	56.15	56.15	44.50	24,77,916
Dec 2022BSE close	54.20	+1.1%	54.00	56.15	41.00	16,96,344
Nov 2022BSE close	53.60	−19.5%	53.30	62.60	43.85	40,21,008
Oct 2022BSE close	66.60	−26.3%	94.70	97.95	66.60	3,91,129
Sep 2022BSE close	90.35	+10.0%	83.50	104.85	80.00	4,19,441
Aug 2022BSE close	82.10	+8.4%	76.50	90.00	70.00	3,33,392
Jul 2022BSE close	75.75	+4.3%	77.00	77.75	63.80	1,21,261
Jun 2022BSE close	72.65	+5.4%	70.00	75.00	64.05	2,74,733
May 2022BSE close	68.95	+4.8%	68.00	69.90	61.40	2,66,103
Apr 2022BSE close	65.80	+16.7%	56.50	67.50	54.00	85,601
Mar 2022BSE close	56.40	−3.0%	60.85	63.90	54.10	58,616
Feb 2022BSE close	58.15	−18.0%	72.90	72.95	56.30	66,819
Jan 2022BSE close	70.90	−1.6%	75.00	75.50	66.60	1,32,367
Dec 2021BSE close	72.05	+9.1%	68.00	75.85	58.50	98,578
Nov 2021BSE close	66.05	−16.4%	82.75	82.75	65.00	67,758
Oct 2021BSE close	79.00	+10.5%	75.00	87.75	68.00	1,39,485
Sep 2021BSE close	71.50	+10.8%	66.00	75.00	62.00	63,113
Aug 2021BSE close	64.55	+7.8%	57.10	65.75	52.05	70,909
Jul 2021BSE close	59.90	−9.2%	66.00	79.20	56.65	1,21,393
Jun 2021BSE close	66.00	+40.1%	47.10	67.90	46.20	3,80,088
May 2021BSE close	47.10	+13.6%	41.90	51.35	41.45	2,65,401
Apr 2021BSE close	41.45	+43.4%	29.45	41.45	29.45	1,16,122
Mar 2021BSE close	28.90	+48.4%	19.85	28.90	19.85	29,237
Feb 2021BSE close	19.47	+43.1%	13.88	19.47	13.88	22,55,515
Jan 2021BSE close	13.61	+12.0%	12.39	13.61	11.91	4,28,106
Nov 2020BSE close	12.15	+9.0%	11.35	12.15	11.35	185
Oct 2020BSE close	11.15	+18.0%	9.60	11.15	9.60	235
Aug 2019BSE close	9.45	–	9.00	9.45	9.00	3,80,110

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	156.81	156.97	151.00	152.46	153.10	4,35,814	47.7%
27 Oct 2026	147.50	157.90	147.50	155.26	154.76	10,11,611	53.6%
26 Oct 2026	149.38	150.61	145.90	147.41	147.47	8,12,719	46.0%
23 Oct 2026	155.30	155.62	147.62	150.04	150.13	11,74,673	47.1%
22 Oct 2026	158.50	161.50	153.10	154.97	156.52	14,23,164	46.9%
21 Oct 2026	173.00	173.18	158.30	160.50	163.90	16,85,235	57.4%
19 Oct 2026	176.90	176.98	171.43	172.33	173.48	4,85,840	54.5%
16 Oct 2026	179.00	182.50	176.17	177.13	179.74	7,21,721	53.5%
15 Oct 2026	177.80	179.78	174.87	178.26	177.05	6,37,899	52.8%
14 Oct 2026	173.74	180.50	173.01	178.93	176.72	7,99,434	50.0%
13 Oct 2026	176.24	176.25	171.36	173.74	173.41	6,89,796	46.6%
12 Oct 2026	174.45	177.00	172.31	176.39	174.63	8,79,326	47.6%
9 Oct 2026	176.50	179.04	171.31	173.46	174.45	12,49,045	50.1%
8 Oct 2026	185.00	185.00	174.36	175.79	177.73	10,55,945	53.9%
7 Oct 2026	187.21	187.26	181.60	184.19	184.18	7,40,150	54.5%
6 Oct 2026	182.99	189.00	181.24	187.21	185.85	14,59,907	58.6%
5 Oct 2026	178.80	186.00	175.41	182.59	180.49	10,09,071	46.7%
1 Oct 2026	179.50	182.39	173.63	178.95	178.15	10,31,758	45.7%
30 Sep 2026	182.50	187.30	179.00	179.96	183.63	8,17,945	47.3%
29 Sep 2026	179.00	184.00	174.68	182.56	179.43	13,54,650	41.6%
28 Sep 2026	184.98	184.98	179.38	179.97	181.43	8,72,679	44.8%
25 Sep 2026	184.10	187.19	181.04	184.15	183.94	9,11,215	45.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Vintage Coffee and Beverages bonus and split history

Ex-date	Event	Price factor	What happened
31 Oct 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.