Vinsys IT Serv.

Vinsys IT Services India Ltd Historical Data

NSEBSE

₹368.35

(-1.58%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	380	384	370.05	377.55	42	3,52,89,075	71,000
11-Sep-2025	384	385	373.05	382.15	70	4,16,59,650	75,000
12-Sep-2025	383	421.5	379	419.1	171	11,13,00,175	2,20,500
15-Sep-2025	418.95	431.45	402.5	430.15	78	4,95,78,950	95,500
16-Sep-2025	428.95	430.95	411.3	415.4	49	7,03,11,525	1,50,500
17-Sep-2025	417.1	428.15	408.5	426.1	59	7,47,50,275	1,54,500
18-Sep-2025	435	435	415.9	425.2	51	5,53,21,200	1,09,000
19-Sep-2025	421	475	421	445.1	90	6,42,29,725	1,20,500
22-Sep-2025	435	468	435	442.05	55	1,95,65,350	22,500
23-Sep-2025	442.05	460	438.2	448.95	57	1,82,73,100	20,000
24-Sep-2025	451	464.1	451	451	67	2,07,85,425	25,000
25-Sep-2025	453.05	460	451	454.35	31	88,89,500	17,000
26-Sep-2025	443.05	455.9	434	436.5	29	75,18,775	13,000
29-Sep-2025	440	445	435	435.8	33	74,42,125	13,000
30-Sep-2025	425.65	431	417	417	16	36,06,375	8,000
01-Oct-2025	419.95	430.05	411.5	413.5	27	58,75,250	12,000
03-Oct-2025	425.05	426.95	413.5	416.75	15	54,80,325	10,500
06-Oct-2025	427	427	408.5	408.5	12	26,96,750	5,000
07-Oct-2025	406.35	409.05	357.2	372.4	97	2,07,95,350	33,500
08-Oct-2025	377.5	382	366	369.05	71	1,43,09,100	15,000
09-Oct-2025	369.05	379.5	369.05	374.25	10	20,59,800	3,000

Vinsys IT Serv.: Related NEWS

No Record Found

Invest wise with Expert advice