Vinsys IT Services India Limited (NSE:VINSYS)
India · Delayed Price · Currency is INR 303.05
-21.95 (-6.75%)
May 11, 2026, 3:28 PM IST
Vinsys IT Services India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 315.00 | 315.00 | 303.00 | 303.05 | 303.05 | -6.75% | 2,750 |
| May 5, 2026 | 310.00 | 350.00 | 310.00 | 325.00 | 325.00 | 6.66% | 8,750 |
| May 4, 2026 | 301.10 | 310.95 | 301.00 | 304.70 | 304.70 | -0.91% | 2,000 |
| Apr 30, 2026 | 311.50 | 312.50 | 306.00 | 307.50 | 307.50 | -0.49% | 44,750 |
| Apr 29, 2026 | 311.30 | 312.00 | 307.00 | 309.00 | 309.00 | -0.42% | 37,500 |
| Apr 28, 2026 | 311.10 | 327.90 | 309.00 | 310.30 | 310.30 | -3.71% | 56,500 |
| Apr 27, 2026 | 322.60 | 323.70 | 316.25 | 322.25 | 322.25 | -1.75% | 54,250 |
| Apr 24, 2026 | 328.15 | 340.75 | 322.20 | 328.00 | 328.00 | 1.33% | 22,000 |
| Apr 23, 2026 | 327.10 | 327.60 | 320.00 | 323.70 | 323.70 | 1.89% | 52,750 |
| Apr 22, 2026 | 310.00 | 326.00 | 310.00 | 317.70 | 317.70 | 3.10% | 30,250 |
| Apr 21, 2026 | 330.00 | 330.00 | 308.15 | 308.15 | 308.15 | -3.07% | 1,500 |
| Apr 20, 2026 | 315.00 | 330.75 | 307.00 | 317.90 | 317.90 | -0.36% | 55,750 |
| Apr 17, 2026 | 324.00 | 324.00 | 318.00 | 319.05 | 319.05 | -0.72% | 2,500 |
| Apr 16, 2026 | 336.95 | 340.00 | 318.00 | 321.35 | 321.35 | -4.63% | 4,000 |
| Apr 15, 2026 | 346.00 | 347.40 | 332.05 | 336.95 | 336.95 | -1.04% | 84,500 |
| Apr 13, 2026 | 325.00 | 352.00 | 325.00 | 340.50 | 340.50 | 1.69% | 7,250 |
| Apr 10, 2026 | 312.00 | 338.00 | 312.00 | 334.85 | 334.85 | 4.64% | 9,250 |
| Apr 9, 2026 | 314.50 | 348.60 | 314.50 | 320.00 | 320.00 | 5.96% | 4,500 |
| Apr 8, 2026 | 309.90 | 314.00 | 302.00 | 302.00 | 302.00 | 6.38% | 2,000 |
| Apr 7, 2026 | 282.00 | 300.00 | 281.00 | 283.90 | 283.90 | 3.61% | 11,000 |
| Apr 6, 2026 | 260.00 | 280.00 | 260.00 | 274.00 | 274.00 | 9.60% | 3,500 |
| Apr 2, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.50% | 500 |
| Apr 1, 2026 | 250.00 | 258.00 | 235.00 | 251.25 | 251.25 | 7.65% | 8,000 |
| Mar 30, 2026 | 235.30 | 238.50 | 215.00 | 233.40 | 233.40 | -0.81% | 71,750 |
| Mar 27, 2026 | 275.00 | 275.00 | 231.00 | 235.30 | 235.30 | -7.73% | 43,000 |
| Mar 25, 2026 | 259.00 | 261.00 | 252.55 | 255.00 | 255.00 | -5.10% | 8,250 |
| Mar 24, 2026 | 240.00 | 286.00 | 240.00 | 268.70 | 268.70 | -0.78% | 14,500 |
| Mar 23, 2026 | 285.00 | 295.00 | 268.00 | 270.80 | 270.80 | -8.20% | 24,000 |
| Mar 20, 2026 | 329.50 | 329.50 | 294.80 | 295.00 | 295.00 | 1.41% | 14,000 |
| Mar 19, 2026 | 302.60 | 302.60 | 288.00 | 290.90 | 290.90 | -3.87% | 3,750 |
| Mar 18, 2026 | 306.00 | 306.00 | 302.50 | 302.60 | 302.60 | -0.84% | 5,500 |
| Mar 17, 2026 | 308.90 | 315.00 | 300.00 | 305.15 | 305.15 | 0.39% | 7,250 |
| Mar 16, 2026 | 306.00 | 306.00 | 302.00 | 303.95 | 303.95 | -4.76% | 2,250 |
| Mar 13, 2026 | 341.00 | 341.00 | 315.00 | 319.15 | 319.15 | 1.43% | 62,000 |
| Mar 12, 2026 | 318.00 | 318.00 | 305.00 | 314.65 | 314.65 | -1.05% | 15,500 |
| Mar 11, 2026 | 321.00 | 325.05 | 313.00 | 318.00 | 318.00 | -0.93% | 9,500 |
| Mar 10, 2026 | 316.80 | 321.00 | 316.80 | 321.00 | 321.00 | 1.33% | 16,500 |
| Mar 9, 2026 | 313.25 | 318.00 | 311.00 | 316.80 | 316.80 | -1.55% | 11,500 |
| 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 |