Vintron Info.

Vintron Informatics Ltd Historical Data

NSEBSE

₹14.47

(-1.23%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	15.88	15.88	14.83	15.31	503	23,96,050	1,59,676
20-Nov-2025	14.61	15.35	14.55	14.82	543	22,33,079	1,52,317
21-Nov-2025	14.82	15.49	14.11	14.62	335	11,23,541	77,529
24-Nov-2025	14.76	15.35	14.4	15.35	212	18,92,076	1,24,017
25-Nov-2025	15.79	15.8	14.7	15.59	354	15,00,234	96,855
26-Nov-2025	15.97	15.97	15.05	15.35	308	14,46,176	94,019
27-Nov-2025	15.66	15.66	14.62	14.75	318	10,53,289	70,780
28-Nov-2025	14.6	15.09	14.1	14.91	295	4,87,488	32,813
01-Dec-2025	15.35	15.35	14.21	14.53	343	13,20,070	90,936
02-Dec-2025	14.3	14.73	14.2	14.43	243	6,48,276	45,020
03-Dec-2025	13.72	14.32	13.72	14.03	325	13,75,407	98,705
04-Dec-2025	13.5	14.25	13.36	13.72	304	13,00,477	94,127
05-Dec-2025	13.87	13.87	13.23	13.51	309	11,13,352	83,110
08-Dec-2025	13.5	13.51	12.84	13	458	19,19,270	1,46,291
09-Dec-2025	13	13.4	12.76	13.1	324	12,13,201	93,276
10-Dec-2025	13.35	13.35	12.81	12.93	262	9,71,726	74,786
11-Dec-2025	13	13	12.51	12.98	239	9,95,285	77,403
12-Dec-2025	13.43	13.43	12.85	13.43	233	9,76,333	73,730
15-Dec-2025	14	14	13.08	13.62	240	7,03,377	51,585
16-Dec-2025	14	14.3	13.7	14.3	108	11,79,332	82,682
17-Dec-2025	15.01	15.01	15.01	15.01	82	5,24,689	34,956
18-Dec-2025	15.76	15.76	14.26	14.65	496	35,42,486	2,33,928
19-Dec-2025	13.92	14.76	13.92	14.47	332	19,19,508	1,34,391

Vintron Info.: Related NEWS

No Record Found

Invest wise with Expert advice