Vinsys IT Services India Limited (NSE:VINSYS)
India · Delayed Price · Currency is INR 585.00
0.00 (0.00%)
Sep 11, 2026, 3:22 PM IST
Vinsys IT Services India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 518.00 | 520.00 | 509.00 | 518.10 | 518.10 | 0.60% | 10,750 |
| Jul 22, 2026 | 512.00 | 519.00 | 512.00 | 515.00 | 515.00 | 0.49% | 5,750 |
| Jul 21, 2026 | 506.00 | 520.00 | 504.00 | 512.50 | 512.50 | 1.31% | 4,500 |
| Jul 20, 2026 | 506.00 | 511.00 | 505.00 | 505.85 | 505.85 | 0.10% | 17,000 |
| Jul 17, 2026 | 503.00 | 506.00 | 502.00 | 505.35 | 505.35 | 0.31% | 26,750 |
| Jul 16, 2026 | 502.00 | 506.90 | 500.00 | 503.80 | 503.80 | 0.16% | 7,750 |
| Jul 15, 2026 | 502.00 | 507.00 | 501.00 | 503.00 | 503.00 | 0.59% | 3,000 |
| Jul 14, 2026 | 503.00 | 506.40 | 500.05 | 500.05 | 500.05 | -0.59% | 2,500 |
| Jul 13, 2026 | 500.00 | 504.00 | 499.00 | 503.00 | 503.00 | 0.60% | 2,500 |
| Jul 10, 2026 | 500.00 | 500.00 | 497.00 | 500.00 | 500.00 | 0.40% | 12,500 |
| Jul 9, 2026 | 490.05 | 500.00 | 489.00 | 498.00 | 498.00 | 1.74% | 22,750 |
| Jul 8, 2026 | 490.05 | 490.05 | 488.00 | 489.50 | 489.50 | -0.10% | 6,000 |
| Jul 7, 2026 | 490.00 | 490.00 | 488.00 | 490.00 | 490.00 | 0.60% | 2,250 |
| Jul 6, 2026 | 475.00 | 488.70 | 466.00 | 487.10 | 487.10 | 3.61% | 43,500 |
| Jul 3, 2026 | 473.45 | 478.50 | 469.00 | 470.15 | 470.15 | -0.35% | 21,000 |