Vinsys IT Serv.

Vinsys IT Services India Ltd Historical Data

NSEBSE

₹350.3

(-0.65%)

Jan 1, 2026|10:09:29 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	428.1	431	424.15	424.15	115	4,52,54,775	1,750
03-Dec-2025	424.25	424.25	414.15	419.45	24	34,71,762.5	4,250
04-Dec-2025	416	428.9	415.8	425.95	30	89,11,037.5	8,000
05-Dec-2025	421.55	421.55	415.8	416	17	17,71,787.5	4,000
08-Dec-2025	408.25	410	401	402.25	214	8,14,38,600	89,750
09-Dec-2025	418	419	404.35	411.35	233	9,40,88,987.5	70,000
10-Dec-2025	412	415.75	401.2	412.65	175	6,55,68,087.5	13,500
11-Dec-2025	412.65	414.95	406	409.15	194	5,10,56,600	9,250
12-Dec-2025	404.35	412.4	402	407.5	12	16,28,237.5	3,250
15-Dec-2025	407.5	407.5	399.95	401	10	10,05,725	2,000
17-Dec-2025	401	401	386.1	391.05	17	16,75,612.5	3,000
18-Dec-2025	392	392	371.2	379.1	20	25,89,237.5	5,750
19-Dec-2025	380.5	390.8	372.15	382	18	21,88,100	4,000
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

Vinsys IT Serv.: Related NEWS

No Record Found

Invest wise with Expert advice