Vinsys IT Services India Limited (NSE:VINSYS)
India · Delayed Price · Currency is INR 314.00
-7.80 (-2.42%)
Mar 9, 2026, 10:29 AM IST
Vinsys IT Services India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 323.75 | 324.45 | 320.00 | 321.80 | 321.80 | 1.31% | 10,250 |
| Mar 5, 2026 | 315.05 | 327.40 | 313.40 | 317.65 | 317.65 | 0.05% | 10,250 |
| Mar 4, 2026 | 310.00 | 319.50 | 310.00 | 317.50 | 317.50 | 0.21% | 14,750 |
| Mar 2, 2026 | 312.00 | 318.50 | 312.00 | 316.85 | 316.85 | 2.08% | 2,750 |
| Feb 27, 2026 | 313.10 | 319.00 | 309.00 | 310.40 | 310.40 | -3.17% | 3,500 |
| Feb 26, 2026 | 318.85 | 323.85 | 318.85 | 320.55 | 320.55 | 0.50% | 6,000 |
| Feb 25, 2026 | 316.00 | 319.05 | 314.00 | 318.95 | 318.95 | 1.53% | 8,000 |
| Feb 24, 2026 | 318.90 | 321.05 | 313.05 | 314.15 | 314.15 | -1.49% | 16,000 |
| Feb 20, 2026 | 312.20 | 319.00 | 312.20 | 318.90 | 318.90 | -0.36% | 6,500 |
| Feb 19, 2026 | 326.10 | 326.10 | 319.90 | 320.05 | 320.05 | 0.02% | 1,250 |
| Feb 18, 2026 | 319.05 | 320.00 | 319.05 | 320.00 | 320.00 | - | 1,250 |
| Feb 17, 2026 | 319.95 | 320.00 | 318.05 | 320.00 | 320.00 | -0.37% | 6,750 |
| Feb 16, 2026 | 324.90 | 326.50 | 318.05 | 321.20 | 321.20 | -2.89% | 5,250 |
| Feb 13, 2026 | 315.00 | 333.00 | 315.00 | 330.75 | 330.75 | 1.91% | 31,750 |
| Feb 12, 2026 | 312.00 | 325.00 | 305.50 | 324.55 | 324.55 | 4.19% | 10,000 |
| Feb 11, 2026 | 302.00 | 311.50 | 297.00 | 311.50 | 311.50 | 1.80% | 14,250 |
| Feb 10, 2026 | 324.00 | 324.00 | 306.00 | 306.00 | 306.00 | -3.30% | 4,750 |
| Feb 9, 2026 | 326.85 | 327.20 | 310.90 | 316.45 | 316.45 | -3.18% | 5,000 |
| Feb 6, 2026 | 317.10 | 326.85 | 317.05 | 326.85 | 326.85 | 5.49% | 4,000 |
| Feb 5, 2026 | 318.00 | 318.00 | 308.00 | 309.85 | 309.85 | -6.77% | 13,500 |
| Feb 4, 2026 | 337.00 | 350.00 | 312.00 | 332.35 | 332.35 | -3.16% | 14,250 |
| Feb 3, 2026 | 353.65 | 353.65 | 341.00 | 343.20 | 343.20 | -0.82% | 1,750 |
| Feb 2, 2026 | 343.00 | 355.05 | 343.00 | 346.05 | 346.05 | -3.07% | 4,250 |
| Feb 1, 2026 | 364.45 | 364.45 | 348.00 | 357.00 | 357.00 | -4.17% | 3,500 |
| Jan 30, 2026 | 353.00 | 372.55 | 353.00 | 372.55 | 372.55 | 0.35% | 4,250 |
| Jan 29, 2026 | 371.45 | 377.55 | 369.00 | 371.25 | 371.25 | -0.28% | 10,250 |
| Jan 28, 2026 | 364.45 | 378.10 | 360.00 | 372.30 | 372.30 | 0.62% | 10,250 |
| Jan 27, 2026 | 358.00 | 373.20 | 358.00 | 370.00 | 370.00 | 3.57% | 121,000 |
| Jan 23, 2026 | 360.80 | 360.80 | 350.00 | 357.25 | 357.25 | - | 10,250 |
| Jan 22, 2026 | 348.45 | 365.55 | 348.45 | 357.25 | 357.25 | 3.69% | 11,750 |
| Jan 21, 2026 | 323.00 | 344.55 | 323.00 | 344.55 | 344.55 | 4.63% | 9,500 |
| Jan 20, 2026 | 333.00 | 333.00 | 325.50 | 329.30 | 329.30 | -0.51% | 5,500 |
| Jan 19, 2026 | 340.00 | 346.00 | 331.00 | 331.00 | 331.00 | -1.15% | 1,750 |
| Jan 16, 2026 | 343.60 | 349.25 | 322.00 | 334.85 | 334.85 | -2.55% | 11,750 |
| Jan 14, 2026 | 350.00 | 350.00 | 340.00 | 343.60 | 343.60 | 0.98% | 16,500 |
| Jan 13, 2026 | 345.00 | 355.00 | 340.00 | 340.25 | 340.25 | -3.92% | 8,250 |
| Jan 12, 2026 | 355.00 | 357.25 | 351.10 | 354.15 | 354.15 | 3.01% | 11,500 |
| Jan 9, 2026 | 336.00 | 354.65 | 335.80 | 343.80 | 343.80 | -2.04% | 54,250 |
| Jan 8, 2026 | 379.70 | 380.00 | 342.20 | 350.95 | 350.95 | 1.43% | 99,000 |
| Jan 7, 2026 | 345.00 | 354.95 | 345.00 | 346.00 | 346.00 | -1.70% | 3,750 |
| Jan 6, 2026 | 359.50 | 359.50 | 351.05 | 352.00 | 352.00 | -2.75% | 2,000 |
| Jan 5, 2026 | 361.95 | 361.95 | 361.95 | 361.95 | 361.95 | 0.06% | 500 |
| Jan 2, 2026 | 355.00 | 362.75 | 355.00 | 361.75 | 361.75 | 1.76% | 8,500 |
| Jan 1, 2026 | 352.00 | 356.75 | 350.00 | 355.50 | 355.50 | 0.82% | 35,000 |
| Dec 31, 2025 | 360.15 | 365.20 | 351.30 | 352.60 | 352.60 | -2.16% | 6,250 |
| Dec 30, 2025 | 365.30 | 369.00 | 353.00 | 360.40 | 360.40 | -1.10% | 19,250 |
| Dec 29, 2025 | 384.00 | 384.00 | 361.05 | 364.40 | 364.40 | -5.17% | 8,750 |
| Dec 26, 2025 | 381.15 | 389.00 | 380.05 | 384.25 | 384.25 | -1.25% | 6,500 |
| Dec 24, 2025 | 385.25 | 389.70 | 380.00 | 389.10 | 389.10 | 1.00% | 5,250 |
| Dec 23, 2025 | 386.40 | 394.50 | 383.00 | 385.25 | 385.25 | -1.22% | 261,750 |