Vinsys IT Serv.

Vinsys IT Services India Ltd Historical Data

NSEBSE

₹344.55

(4.63%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	380.2	390.1	380.2	390	53	4,85,17,862.5	72,250
23-Dec-2025	386.4	394.5	383	385.25	218	10,14,96,750	75,000
24-Dec-2025	385.25	389.7	380	389.1	19	20,24,237.5	4,250
26-Dec-2025	381.15	389	380.05	384.25	25	24,96,475	3,500
29-Dec-2025	384	384	361.05	364.4	32	32,73,700	6,500
30-Dec-2025	365.3	369	353	360.4	55	69,52,800	17,750
31-Dec-2025	360.15	365.2	351.3	352.6	23	22,40,075	4,250
01-Jan-2026	352	356.75	350	355.5	50	1,23,82,950	29,000
02-Jan-2026	355	362.75	355	361.75	30	30,66,575	7,750
05-Jan-2026	361.95	361.95	361.95	361.95	2	1,80,975	500
06-Jan-2026	359.5	359.5	351.05	352	8	7,07,550	1,750
07-Jan-2026	345	354.95	345	346	13	13,02,325	3,000
08-Jan-2026	379.7	380	342.2	350.95	106	3,51,66,400	40,250
09-Jan-2026	336	354.65	335.8	343.8	66	1,86,24,187.5	9,000
12-Jan-2026	355	357.25	351.1	354.15	9	40,72,950	11,500
13-Jan-2026	345	355	340	340.25	19	28,55,725	6,000
14-Jan-2026	350	350	340	343.6	38	57,31,550	15,750
16-Jan-2026	343.6	349.25	322	334.85	41	39,91,500	8,500
19-Jan-2026	340	346	331	331	7	5,95,712.5	1,250
20-Jan-2026	333	333	325.5	329.3	16	18,09,400	5,000
21-Jan-2026	323	344.55	323	344.55	31	31,80,275	6,500

Vinsys IT Serv.: Related NEWS

No Record Found

Invest wise with Expert advice