Vinyas Innovativ

Vinyas Innovative Technologies Ltd Historical Data

NSEBSE

₹1,180.15

(0.80%)

Dec 11, 2025|12:09:53 PM

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	1,208.6	1,250	1,176	1,226.25	93	1,90,95,015	13,500
12-Nov-2025	1,220	1,350	1,210	1,262.3	174	3,94,87,100	23,700
13-Nov-2025	1,275	1,335	1,255	1,264.65	123	1,94,67,000	11,100
14-Nov-2025	1,251.5	1,310	1,251.5	1,279.3	139	2,02,71,355	12,900
17-Nov-2025	1,290	1,300	1,250	1,277.2	158	2,11,43,315	12,900
18-Nov-2025	1,286.1	1,290	1,240	1,246.45	166	4,10,12,970	27,500
19-Nov-2025	1,245	1,248	1,211	1,214	80	1,60,73,355	9,800
20-Nov-2025	1,215.05	1,245	1,215	1,234.8	38	74,93,775	4,100
21-Nov-2025	1,214.5	1,217	1,200	1,204.35	31	43,46,110	2,400
24-Nov-2025	1,204	1,207.8	1,198	1,200.7	34	67,22,215	4,500
25-Nov-2025	1,195	1,220	1,195	1,205.05	26	47,07,845	2,800
26-Nov-2025	1,214	1,221	1,201	1,201	41	66,41,560	4,100
27-Nov-2025	1,220	1,221	1,200	1,201.75	21	33,79,505	2,100
28-Nov-2025	1,234	1,285	1,200	1,203.75	33	52,53,030	3,300
01-Dec-2025	1,208	1,230	1,200	1,206.5	33	43,68,865	2,700
02-Dec-2025	1,200	1,203	1,200	1,202.7	28	1,58,71,645	12,400
03-Dec-2025	1,200	1,202	1,185.05	1,198.45	54	2,01,13,300	16,400
04-Dec-2025	1,200	1,212.9	1,191	1,194.5	36	1,47,29,890	11,700
05-Dec-2025	1,163.35	1,182	1,163.35	1,178.95	7	8,23,225	400
08-Dec-2025	1,157.2	1,198	1,150	1,168.7	86	1,70,46,230	11,300
09-Dec-2025	1,161	1,200.05	1,142.1	1,197.25	87	2,43,61,010	18,500
10-Dec-2025	1,180	1,180	1,166.75	1,170.75	13	35,34,425	2,900

Vinyas Innovativ: Related NEWS

No Record Found

Invest wise with Expert advice