Vinsys IT Serv.

Vinsys IT Services India Ltd Historical Data

NSEBSE

₹399.25

(3.15%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	400.1	400.1	400	400	2	4,00,050	1,000
23-Oct-2025	399.95	399.95	381.15	394.9	7	13,66,500	2,000
24-Oct-2025	394	394	380	381	11	26,86,600	6,000
27-Oct-2025	404	404	380	382	17	32,96,200	6,500
28-Oct-2025	383	398	380	390	20	40,87,450	8,500
29-Oct-2025	380	389.95	380	389.95	4	7,64,975	1,500
30-Oct-2025	380	392	375.25	384	14	26,94,125	2,500
31-Oct-2025	384	391.95	379	380	12	15,38,037.5	2,500
03-Nov-2025	380.2	410	380	396.85	79	1,04,97,475	19,500
04-Nov-2025	399	399	394.55	398.05	14	15,88,925	3,250
06-Nov-2025	391.5	391.5	385	385	6	5,83,562.5	1,500
07-Nov-2025	382	415	381.1	400.35	159	3,73,19,562.5	59,750
10-Nov-2025	403.95	403.95	386.9	390	65	2,77,77,250	43,000
11-Nov-2025	388.05	391.5	385.05	391.35	40	63,34,887.5	16,000
12-Nov-2025	393	412	386.5	396	117	1,52,15,387.5	32,250
13-Nov-2025	400	415	391.7	405.4	42	56,34,512.5	11,250
14-Nov-2025	395	400	387.9	399.35	26	29,41,650	5,000
17-Nov-2025	361.05	405	361.05	396	117	1,62,13,262.5	28,250
18-Nov-2025	387	400	380	383.75	86	92,89,625	15,750
19-Nov-2025	380.7	387.15	377	387.05	45	54,28,962.5	7,750
20-Nov-2025	387	404.95	387	399.25	71	86,29,875	17,500

Vinsys IT Serv.: Related NEWS

No Record Found

Invest wise with Expert advice