Vintron Info.

Vintron Informatics Ltd Historical Data

NSEBSE

₹13.67

(-4.94%)

Aug 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	26.12	26.12	24.7	24.8	524	33,19,776	89,314
10-Jul-2025	25.42	25.9	23.59	25.21	399	25,19,380	71,758
11-Jul-2025	25.94	25.99	24.91	25.26	380	22,48,828	64,053
14-Jul-2025	26.52	26.52	24.5	26.52	548	80,28,610	2,38,695
15-Jul-2025	27.84	27.84	27.84	27.84	152	33,20,922	1,06,103
16-Jul-2025	29.23	29.23	29.23	29.23	130	21,25,342	72,711
17-Jul-2025	30.69	30.69	28.01	29.28	1,646	2,65,96,698	4,19,840
18-Jul-2025	28.99	28.99	27.82	27.9	903	54,57,210	1,34,083
21-Jul-2025	26.51	26.51	26.51	26.51	323	32,34,166	1,21,998
22-Jul-2025	25.19	25.19	25.19	25.19	370	25,05,195	99,398
23-Jul-2025	23.94	23.94	23.94	23.94	563	26,22,722	1,09,398
24-Jul-2025	22.75	22.75	22.75	22.75	522	39,43,689	1,73,347
25-Jul-2025	21.62	23.85	21.62	21.62	1,330	2,77,90,239	11,33,986
28-Jul-2025	20.54	20.54	20.54	20.54	407	18,74,500	91,261
29-Jul-2025	19.52	19.52	19.52	19.52	461	18,59,358	95,254
30-Jul-2025	18.55	19.6	18.55	18.55	3,024	7,12,60,053	24,59,952
31-Jul-2025	17.63	17.63	17.63	17.63	5,086	36,71,623	2,08,260
01-Aug-2025	16.75	17.18	16.75	16.75	662	1,24,77,707	5,46,036
04-Aug-2025	15.92	15.92	15.92	15.92	1,628	16,71,854	1,05,016
05-Aug-2025	15.13	15.13	15.13	15.13	501	25,21,883	1,66,681
06-Aug-2025	14.38	14.38	14.38	14.38	414	7,99,283	55,582
07-Aug-2025	13.67	13.67	13.67	13.67	4,006	18,04,590	1,32,010

Vintron Info.: Related NEWS

No Record Found

Invest wise with Expert advice