Vinsys IT Services India Limited (NSE:VINSYS)
India · Delayed Price · Currency is INR 576.00
+2.00 (0.35%)
Oct 6, 2026, 1:14 PM IST
Vinsys IT Services India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 575.00 | 578.00 | 571.00 | 576.00 | 576.00 | 0.35% | 1,750 |
| Oct 5, 2026 | 585.00 | 588.00 | 555.05 | 574.00 | 574.00 | -0.95% | 3,000 |
| Oct 1, 2026 | 580.00 | 580.00 | 577.00 | 579.50 | 579.50 | -1.61% | 1,750 |
| Sep 30, 2026 | 577.00 | 590.00 | 575.00 | 589.00 | 589.00 | 2.08% | 2,000 |
| Sep 29, 2026 | 580.00 | 581.00 | 577.00 | 577.00 | 577.00 | 0.17% | 750 |
| Sep 28, 2026 | 580.00 | 580.00 | 576.00 | 576.00 | 576.00 | -1.03% | 1,250 |
| Sep 25, 2026 | 583.00 | 583.00 | 582.00 | 582.00 | 582.00 | 1.43% | 500 |
| Sep 24, 2026 | 587.00 | 587.00 | 560.00 | 573.80 | 573.80 | -2.36% | 7,750 |
| Sep 23, 2026 | 585.00 | 600.00 | 580.00 | 587.65 | 587.65 | 0.81% | 7,500 |
| Sep 22, 2026 | 588.00 | 590.00 | 580.90 | 582.90 | 582.90 | -1.15% | 6,500 |
| Sep 21, 2026 | 581.00 | 598.00 | 575.00 | 589.70 | 589.70 | 1.67% | 21,250 |
| Sep 18, 2026 | 581.00 | 590.00 | 577.00 | 580.00 | 580.00 | -0.34% | 11,250 |
| Sep 17, 2026 | 581.00 | 582.00 | 577.00 | 582.00 | 582.00 | 0.34% | 2,000 |
| Sep 16, 2026 | 586.00 | 586.00 | 580.00 | 580.00 | 580.00 | -1.69% | 4,000 |
| Sep 15, 2026 | 580.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1.96% | 9,750 |
| Sep 11, 2026 | 585.00 | 585.00 | 570.85 | 578.65 | 578.65 | -1.09% | 6,500 |
| Sep 10, 2026 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.85% | 500 |
| Sep 9, 2026 | 593.00 | 593.00 | 590.00 | 590.00 | 590.00 | -0.54% | 1,000 |
| Sep 8, 2026 | 597.00 | 599.00 | 588.50 | 593.20 | 593.20 | -0.55% | 5,500 |
| Sep 7, 2026 | 598.50 | 598.50 | 596.50 | 596.50 | 596.50 | -0.08% | 1,250 |
| Sep 4, 2026 | 598.00 | 598.00 | 597.00 | 597.00 | 597.00 | - | 750 |
| Sep 3, 2026 | 607.00 | 607.00 | 597.00 | 597.00 | 597.00 | -1.97% | 3,000 |
| Sep 1, 2026 | 610.00 | 610.00 | 607.00 | 609.00 | 609.00 | 0.33% | 1,250 |
| Aug 31, 2026 | 610.00 | 610.00 | 607.00 | 607.00 | 607.00 | 0.50% | 6,500 |
| Aug 28, 2026 | 610.00 | 610.00 | 604.00 | 604.00 | 604.00 | -0.49% | 3,250 |
| Aug 27, 2026 | 610.00 | 610.90 | 600.00 | 607.00 | 607.00 | 1.18% | 11,750 |
| Aug 26, 2026 | 603.90 | 610.00 | 594.00 | 599.90 | 599.90 | 0.25% | 7,750 |
| Aug 25, 2026 | 600.00 | 607.00 | 598.00 | 598.40 | 598.40 | -0.27% | 1,250 |
| Aug 24, 2026 | 590.00 | 600.00 | 583.00 | 600.00 | 600.00 | 1.69% | 6,250 |
| Aug 21, 2026 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | - | 2,500 |
| Aug 20, 2026 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 0.73% | 3,000 |
| Aug 19, 2026 | 580.00 | 599.90 | 575.00 | 585.70 | 585.70 | 1.16% | 38,500 |
| Aug 18, 2026 | 580.00 | 583.00 | 579.00 | 579.00 | 579.00 | -0.17% | 2,250 |
| Aug 17, 2026 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.17% | 3,000 |
| Aug 14, 2026 | 570.00 | 579.00 | 570.00 | 579.00 | 579.00 | 1.71% | 3,500 |
| Aug 13, 2026 | 580.00 | 580.00 | 569.00 | 569.25 | 569.25 | -1.85% | 6,250 |
| Aug 12, 2026 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | - | 4,250 |
| Aug 11, 2026 | 578.00 | 580.05 | 577.00 | 580.00 | 580.00 | 0.28% | 2,250 |
| Aug 10, 2026 | 578.00 | 579.90 | 573.00 | 578.40 | 578.40 | 0.24% | 3,250 |
| Aug 7, 2026 | 575.00 | 577.00 | 569.00 | 577.00 | 577.00 | 1.23% | 11,000 |
| Aug 6, 2026 | 571.10 | 580.00 | 570.00 | 570.00 | 570.00 | 0.84% | 2,500 |
| Aug 5, 2026 | 565.00 | 570.00 | 565.00 | 565.25 | 565.25 | 0.94% | 18,000 |
| Aug 4, 2026 | 565.00 | 565.00 | 546.00 | 560.00 | 560.00 | 1.82% | 4,250 |
| Aug 3, 2026 | 555.00 | 568.00 | 550.00 | 550.00 | 550.00 | 0.04% | 6,500 |
| Jul 31, 2026 | 540.00 | 550.00 | 539.00 | 549.80 | 549.80 | 1.96% | 17,500 |
| Jul 30, 2026 | 534.00 | 540.00 | 530.00 | 539.25 | 539.25 | 1.75% | 9,500 |
| Jul 29, 2026 | 527.00 | 532.00 | 523.00 | 530.00 | 530.00 | 0.46% | 4,250 |
| Jul 28, 2026 | 525.00 | 530.00 | 520.00 | 527.55 | 527.55 | 0.77% | 24,000 |
| Jul 27, 2026 | 528.00 | 530.00 | 523.00 | 523.50 | 523.50 | 0.27% | 6,750 |
| Jul 24, 2026 | 524.50 | 530.00 | 519.00 | 522.10 | 522.10 | 0.77% | 8,000 |