Vinsys IT Serv.

Vinsys IT Services India Ltd Historical Data

NSEBSE

₹409.15

(-0.85%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	388.05	391.5	385.05	391.35	40	63,34,887.5	16,000
12-Nov-2025	393	412	386.5	396	117	1,52,15,387.5	32,250
13-Nov-2025	400	415	391.7	405.4	42	56,34,512.5	11,250
14-Nov-2025	395	400	387.9	399.35	26	29,41,650	5,000
17-Nov-2025	361.05	405	361.05	396	117	1,62,13,262.5	28,250
18-Nov-2025	387	400	380	383.75	86	92,89,625	15,750
19-Nov-2025	380.7	387.15	377	387.05	45	54,28,962.5	7,750
20-Nov-2025	387	404.95	387	399.25	71	86,29,875	17,500
21-Nov-2025	406.95	407	401	406.75	39	49,61,000	12,000
24-Nov-2025	413.5	418	410.8	412.1	35	55,68,750	13,250
25-Nov-2025	408.1	415.9	408	410.2	17	23,65,550	5,250
26-Nov-2025	414	445	414	439.85	173	3,13,79,725	63,500
27-Nov-2025	450	450	433	435.25	272	10,71,34,412.5	99,250
28-Nov-2025	437.45	437.45	424	430.05	235	10,11,48,887.5	79,000
01-Dec-2025	440	440	426.15	428.1	156	7,76,77,312.5	75,750
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

Vinsys IT Serv.: Related NEWS

No Record Found

Invest wise with Expert advice