Vinsys IT Services India Limited (NSE:VINSYS)
India · Delayed Price · Currency is INR 363.40
+4.40 (1.23%)
At close: Aug 11, 2025
Vinsys IT Services India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 361.00 | 363.40 | 361.00 | 363.40 | 363.40 | 1.23% | 3,000 |
| Aug 8, 2025 | 352.00 | 359.80 | 352.00 | 359.00 | 359.00 | 2.02% | 65,000 |
| Aug 7, 2025 | 355.00 | 360.00 | 350.35 | 351.90 | 351.90 | -0.87% | 24,000 |
| Aug 6, 2025 | 351.50 | 357.90 | 351.25 | 355.00 | 355.00 | 1.10% | 12,000 |
| Aug 5, 2025 | 352.00 | 354.00 | 350.10 | 351.15 | 351.15 | 0.33% | 6,500 |
| Aug 4, 2025 | 351.00 | 355.65 | 350.00 | 350.00 | 350.00 | -0.28% | 9,500 |
| Aug 1, 2025 | 351.10 | 356.00 | 346.00 | 351.00 | 351.00 | -0.43% | 22,500 |
| Jul 31, 2025 | 350.10 | 355.00 | 350.00 | 352.50 | 352.50 | -0.14% | 8,500 |
| Jul 30, 2025 | 355.00 | 356.00 | 341.00 | 353.00 | 353.00 | 0.28% | 15,500 |
| Jul 29, 2025 | 335.00 | 352.00 | 335.00 | 352.00 | 352.00 | 4.61% | 3,000 |
| Jul 28, 2025 | 335.00 | 350.00 | 335.00 | 336.50 | 336.50 | -2.82% | 4,500 |
| Jul 25, 2025 | 350.00 | 350.05 | 345.00 | 346.25 | 346.25 | -1.49% | 7,500 |
| Jul 24, 2025 | 355.00 | 355.00 | 351.50 | 351.50 | 351.50 | -1.26% | 1,000 |
| Jul 23, 2025 | 355.95 | 356.00 | 355.95 | 356.00 | 356.00 | 1.14% | 2,500 |
| Jul 22, 2025 | 358.00 | 359.95 | 351.05 | 352.00 | 352.00 | -1.68% | 10,000 |
| Jul 21, 2025 | 354.05 | 358.00 | 354.05 | 358.00 | 358.00 | -0.83% | 4,000 |
| Jul 18, 2025 | 358.00 | 361.05 | 358.00 | 361.00 | 361.00 | 1.13% | 8,000 |
| Jul 17, 2025 | 364.00 | 365.00 | 351.00 | 356.95 | 356.95 | -2.47% | 10,500 |
| Jul 16, 2025 | 383.95 | 383.95 | 360.00 | 366.00 | 366.00 | 0.47% | 6,500 |
| Jul 15, 2025 | 370.00 | 370.00 | 362.20 | 364.30 | 364.30 | -3.62% | 5,000 |
| Jul 14, 2025 | 368.00 | 378.00 | 368.00 | 378.00 | 378.00 | 0.80% | 1,500 |
| Jul 11, 2025 | 385.00 | 385.00 | 370.05 | 375.00 | 375.00 | 2.07% | 3,000 |
| Jul 10, 2025 | 371.95 | 372.00 | 367.00 | 367.40 | 367.40 | -1.79% | 6,500 |
| Jul 9, 2025 | 368.50 | 386.00 | 368.50 | 374.10 | 374.10 | 0.56% | 7,500 |
| Jul 8, 2025 | 375.00 | 375.00 | 370.00 | 372.00 | 372.00 | -0.23% | 5,000 |
| Jul 7, 2025 | 375.00 | 379.95 | 371.00 | 372.85 | 372.85 | -1.36% | 10,500 |
| Jul 4, 2025 | 381.00 | 384.95 | 374.00 | 378.00 | 378.00 | -1.18% | 6,500 |
| Jul 3, 2025 | 385.90 | 390.95 | 382.50 | 382.50 | 382.50 | -0.20% | 27,000 |
| Jul 2, 2025 | 384.00 | 387.90 | 383.25 | 383.25 | 383.25 | -0.03% | 10,500 |
| Jul 1, 2025 | 382.00 | 383.95 | 382.00 | 383.35 | 383.35 | -0.30% | 4,000 |
| Jun 30, 2025 | 383.00 | 391.95 | 382.00 | 384.50 | 384.50 | 0.72% | 4,000 |
| Jun 27, 2025 | 385.00 | 385.00 | 370.00 | 381.75 | 381.75 | -1.74% | 12,000 |
| Jun 26, 2025 | 390.95 | 392.00 | 388.00 | 388.50 | 388.50 | -0.49% | 5,000 |
| Jun 25, 2025 | 390.00 | 392.00 | 390.00 | 390.40 | 390.40 | -0.15% | 8,500 |
| Jun 24, 2025 | 390.05 | 391.00 | 390.00 | 391.00 | 391.00 | 0.26% | 2,500 |
| Jun 23, 2025 | 390.00 | 404.40 | 390.00 | 390.00 | 390.00 | -0.51% | 5,000 |
| Jun 20, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -1.35% | 1,000 |
| Jun 19, 2025 | 395.05 | 404.00 | 395.00 | 397.35 | 397.35 | 0.59% | 6,500 |
| Jun 18, 2025 | 405.00 | 405.05 | 395.00 | 395.00 | 395.00 | -2.37% | 7,000 |
| Jun 17, 2025 | 381.00 | 407.00 | 381.00 | 404.60 | 404.60 | 4.28% | 19,000 |
| Jun 16, 2025 | 390.00 | 390.00 | 385.00 | 388.00 | 388.00 | -0.35% | 9,500 |
| Jun 13, 2025 | 385.00 | 395.00 | 385.00 | 389.35 | 389.35 | -1.03% | 11,000 |
| Jun 12, 2025 | 393.00 | 394.00 | 391.10 | 393.40 | 393.40 | 0.10% | 6,000 |
| Jun 11, 2025 | 394.00 | 394.50 | 392.00 | 393.00 | 393.00 | -0.28% | 4,000 |
| Jun 10, 2025 | 394.00 | 399.00 | 393.50 | 394.10 | 394.10 | -0.23% | 8,000 |
| Jun 9, 2025 | 395.00 | 397.00 | 392.00 | 395.00 | 395.00 | -0.01% | 4,000 |
| Jun 6, 2025 | 395.00 | 400.00 | 394.50 | 395.05 | 395.05 | -1.83% | 7,500 |
| Jun 5, 2025 | 395.00 | 403.00 | 395.00 | 402.40 | 402.40 | -0.14% | 15,000 |
| Jun 4, 2025 | 391.05 | 404.00 | 391.00 | 402.95 | 402.95 | 1.12% | 5,000 |
| Jun 3, 2025 | 399.75 | 399.80 | 390.15 | 398.50 | 398.50 | 0.89% | 3,500 |