Vinsys IT Services India Limited (NSE:VINSYS)
India · Delayed Price · Currency is INR 432.50
+13.80 (3.30%)
Jun 23, 2026, 11:44 AM IST
Vinsys IT Services India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 408.90 | 411.50 | 403.80 | 409.70 | 409.70 | 1.42% | 22,250 |
| Jun 18, 2026 | 404.00 | 411.00 | 395.10 | 403.95 | 403.95 | -0.01% | 33,000 |
| Jun 17, 2026 | 401.60 | 413.50 | 400.00 | 404.00 | 404.00 | 2.93% | 28,750 |
| Jun 16, 2026 | 386.00 | 412.50 | 386.00 | 392.50 | 392.50 | 6.86% | 45,000 |
| Jun 15, 2026 | 370.00 | 370.00 | 367.00 | 367.30 | 367.30 | -3.34% | 5,500 |
| Jun 12, 2026 | 357.00 | 383.40 | 357.00 | 380.00 | 380.00 | 3.47% | 1,750 |
| Jun 11, 2026 | 360.00 | 374.50 | 360.00 | 367.25 | 367.25 | -2.62% | 2,000 |
| Jun 8, 2026 | 398.00 | 398.00 | 376.25 | 377.15 | 377.15 | -6.34% | 11,500 |
| Jun 5, 2026 | 405.00 | 409.00 | 382.20 | 402.70 | 402.70 | 3.44% | 13,500 |
| Jun 4, 2026 | 391.00 | 400.00 | 388.05 | 389.30 | 389.30 | -0.18% | 12,500 |
| Jun 3, 2026 | 405.00 | 405.00 | 385.00 | 390.00 | 390.00 | -0.12% | 13,750 |
| Jun 2, 2026 | 372.00 | 395.50 | 364.00 | 390.45 | 390.45 | 2.36% | 26,000 |
| Jun 1, 2026 | 364.50 | 386.00 | 364.50 | 381.45 | 381.45 | 4.22% | 66,750 |
| May 29, 2026 | 370.00 | 386.00 | 360.00 | 366.00 | 366.00 | -3.39% | 31,250 |
| May 27, 2026 | 357.00 | 385.00 | 356.00 | 378.85 | 378.85 | 5.21% | 38,500 |
| May 26, 2026 | 333.00 | 365.00 | 333.00 | 360.10 | 360.10 | 10.17% | 31,750 |
| May 25, 2026 | 329.00 | 335.55 | 325.00 | 326.85 | 326.85 | -0.50% | 6,750 |
| May 22, 2026 | 325.00 | 329.85 | 318.00 | 328.50 | 328.50 | 4.29% | 4,000 |
| May 21, 2026 | 323.00 | 332.00 | 311.55 | 315.00 | 315.00 | -2.48% | 3,500 |
| May 20, 2026 | 322.00 | 323.80 | 322.00 | 323.00 | 323.00 | -0.49% | 1,750 |
| May 19, 2026 | 334.50 | 334.50 | 295.00 | 324.60 | 324.60 | 6.43% | 5,500 |
| May 18, 2026 | 290.00 | 310.00 | 290.00 | 305.00 | 305.00 | 0.49% | 4,250 |
| May 15, 2026 | 304.00 | 308.95 | 301.15 | 303.50 | 303.50 | -2.32% | 23,500 |
| May 14, 2026 | 309.00 | 311.55 | 308.00 | 310.70 | 310.70 | -1.96% | 15,000 |
| May 13, 2026 | 312.00 | 316.90 | 310.05 | 316.90 | 316.90 | 0.76% | 12,250 |
| May 12, 2026 | 303.00 | 319.00 | 303.00 | 314.50 | 314.50 | 3.78% | 2,250 |
| 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 |