Vinsys IT Serv.

Vinsys IT Services India Ltd Historical Data

NSEBSE

₹445.1

(4.68%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	362.7	376.9	362.7	373.15	21	3,66,78,000	95,500
22-Aug-2025	384.75	395	362.2	382.15	89	6,57,42,950	1,53,000
25-Aug-2025	389	389	367.1	378.85	16	3,99,43,050	1,01,500
26-Aug-2025	372.1	394.5	372.1	382	80	6,71,59,575	1,48,000
28-Aug-2025	385.8	391	380.05	382	20	3,15,29,650	74,500
29-Aug-2025	388	388.2	382	384.05	27	4,11,29,625	98,000
01-Sep-2025	384.25	384.25	370.4	376.3	38	2,67,67,925	65,500
02-Sep-2025	376.7	383	372	376.05	26	2,57,02,950	63,000
03-Sep-2025	384.3	397	384.1	393.05	30	76,11,575	16,000
04-Sep-2025	385	397.95	384	385.85	34	79,34,425	3,500
05-Sep-2025	386	388.1	374.95	378.25	44	1,08,49,925	11,000
08-Sep-2025	394	394	375.05	382.6	32	63,16,225	1,000
09-Sep-2025	379	383.1	378.8	380	30	66,59,075	2,500
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

Vinsys IT Serv.: Related NEWS

No Record Found

Invest wise with Expert advice