Vintron Informatics Limited (BOM:517393)
India · Delayed Price · Currency is INR 12.67
+0.60 (4.97%)
At close: Sep 5, 2025
Vintron Informatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.67 | 12.67 | 12.17 | 12.67 | 12.67 | 4.97% | 830,479 |
| Sep 4, 2025 | 12.07 | 12.07 | 11.17 | 12.07 | 12.07 | 4.96% | 1,165,279 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.93% | 44,368 |
| Sep 2, 2025 | 10.78 | 10.96 | 10.61 | 10.96 | 10.96 | 4.98% | 278,088 |
| Sep 1, 2025 | 10.07 | 10.65 | 10.07 | 10.44 | 10.44 | -1.42% | 910,388 |
| Aug 29, 2025 | 10.59 | 11.39 | 10.59 | 10.59 | 10.59 | -4.94% | 965,928 |
| Aug 28, 2025 | 11.14 | 11.20 | 11.14 | 11.14 | 11.14 | -4.95% | 313,020 |
| Aug 26, 2025 | 12.30 | 12.50 | 11.72 | 11.72 | 11.72 | -4.95% | 573,479 |
| Aug 25, 2025 | 12.97 | 13.09 | 12.25 | 12.33 | 12.33 | -1.20% | 460,892 |
| Aug 22, 2025 | 13.44 | 13.73 | 12.44 | 12.48 | 12.48 | -4.66% | 2,127,942 |
| Aug 21, 2025 | 12.91 | 13.68 | 12.87 | 13.09 | 13.09 | -3.32% | 1,535,040 |
| Aug 20, 2025 | 13.60 | 14.19 | 13.54 | 13.54 | 13.54 | -4.98% | 561,344 |
| Aug 19, 2025 | 15.73 | 15.73 | 14.25 | 14.25 | 14.25 | -4.94% | 2,971,247 |
| Aug 18, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 4.97% | 18,605 |
| Aug 14, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 5.00% | 25,359 |
| Aug 13, 2025 | 13.55 | 13.60 | 13.22 | 13.60 | 13.60 | 4.94% | 1,164,207 |
| Aug 12, 2025 | 11.74 | 12.96 | 11.74 | 12.96 | 12.96 | 4.94% | 6,105,480 |
| Aug 11, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -4.93% | 80,226 |
| Aug 8, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -4.97% | 71,807 |
| Aug 7, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -4.94% | 132,011 |
| Aug 6, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -4.96% | 55,583 |
| Aug 5, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -4.96% | 166,681 |
| Aug 4, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -4.96% | 105,016 |
| Aug 1, 2025 | 16.75 | 17.18 | 16.75 | 16.75 | 16.75 | -4.99% | 744,772 |
| Jul 31, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -4.96% | 208,260 |
| Jul 30, 2025 | 18.55 | 19.60 | 18.55 | 18.55 | 18.55 | -4.97% | 3,794,131 |
| Jul 29, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -4.97% | 95,254 |
| Jul 28, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -5.00% | 91,261 |
| Jul 25, 2025 | 21.62 | 23.85 | 21.62 | 21.62 | 21.62 | -4.97% | 1,276,972 |
| Jul 24, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -4.97% | 173,349 |
| Jul 23, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -4.96% | 109,554 |
| Jul 22, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -4.98% | 99,452 |
| Jul 21, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -4.98% | 121,998 |
| Jul 18, 2025 | 28.99 | 28.99 | 27.82 | 27.90 | 27.90 | -4.71% | 193,873 |
| Jul 17, 2025 | 30.69 | 30.69 | 28.01 | 29.28 | 29.28 | 0.17% | 881,446 |
| Jul 16, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 4.99% | 72,711 |
| Jul 15, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 4.98% | 119,286 |
| Jul 14, 2025 | 26.52 | 26.52 | 24.50 | 26.52 | 26.52 | 4.99% | 304,150 |
| Jul 11, 2025 | 25.94 | 25.99 | 24.91 | 25.26 | 25.26 | 0.20% | 88,467 |
| Jul 10, 2025 | 25.42 | 25.90 | 23.59 | 25.21 | 25.21 | 1.65% | 101,351 |
| Jul 9, 2025 | 26.12 | 26.12 | 24.70 | 24.80 | 24.80 | -2.63% | 132,708 |
| Jul 8, 2025 | 26.20 | 26.20 | 25.12 | 25.47 | 25.47 | -2.08% | 92,740 |
| Jul 7, 2025 | 27.50 | 27.50 | 25.71 | 26.01 | 26.01 | -3.63% | 66,831 |
| Jul 4, 2025 | 27.00 | 27.45 | 26.80 | 26.99 | 26.99 | 0.45% | 38,085 |
| Jul 3, 2025 | 27.40 | 27.40 | 26.01 | 26.87 | 26.87 | 0.86% | 34,140 |
| Jul 2, 2025 | 26.92 | 27.50 | 26.27 | 26.64 | 26.64 | -1.04% | 55,533 |
| Jul 1, 2025 | 26.95 | 27.00 | 25.96 | 26.92 | 26.92 | 1.13% | 46,335 |
| Jun 30, 2025 | 26.65 | 26.84 | 25.51 | 26.62 | 26.62 | - | 77,545 |
| Jun 27, 2025 | 26.49 | 26.87 | 25.40 | 26.62 | 26.62 | 2.27% | 60,423 |
| Jun 26, 2025 | 26.51 | 26.93 | 25.62 | 26.03 | 26.03 | -0.80% | 25,453 |