Vinsys IT Serv.

Vinsys IT Services India Ltd Historical Data

NSEBSE

₹361

(1.13%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	392	392	392	392	2	3,92,000	1,000
23-Jun-2025	390	404.4	390	390	8	19,72,350	2,000
24-Jun-2025	390.05	391	390	391	5	9,76,050	2,500
25-Jun-2025	390	392	390	390.4	13	33,22,300	6,000
26-Jun-2025	390.95	392	388	388.5	10	19,51,975	4,000
27-Jun-2025	385	385	370	381.75	23	45,76,350	8,000
30-Jun-2025	383	391.95	382	384.5	7	15,46,675	2,500
01-Jul-2025	382	383.95	382	383.35	8	15,31,600	2,500
02-Jul-2025	384	387.9	383.25	383.25	6	40,29,825	10,000
03-Jul-2025	385.9	390.95	382.5	382.5	16	1,04,09,925	26,000
04-Jul-2025	381	384.95	374	378	11	24,58,100	3,500
07-Jul-2025	375	379.95	371	372.85	21	39,30,325	6,500
08-Jul-2025	375	375	370	372	9	18,57,925	4,000
09-Jul-2025	368.5	386	368.5	374.1	13	28,33,600	2,500
10-Jul-2025	371.95	372	367	367.4	8	24,08,725	6,000
11-Jul-2025	385	385	370.05	375	6	11,34,475	2,000
14-Jul-2025	368	378	368	378	3	5,57,500	1,000
15-Jul-2025	370	370	362.2	364.3	9	18,33,200	5,000
16-Jul-2025	383.95	383.95	360	366	12	23,86,600	4,000
17-Jul-2025	364	365	351	356.95	19	37,70,150	7,500
18-Jul-2025	358	361.05	358	361	14	28,80,775	6,000

Vinsys IT Serv.: Related NEWS

No Record Found

Invest wise with Expert advice