Vinsys IT Services India Limited (NSE:VINSYS)
India · Delayed Price · Currency is INR 549.00
+9.75 (1.81%)
Jul 31, 2026, 3:27 PM IST
Vinsys IT Services India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 465.00 | 480.00 | 458.00 | 471.80 | 471.80 | 3.15% | 13,500 |
| Jul 1, 2026 | 470.00 | 470.00 | 447.10 | 457.40 | 457.40 | -0.24% | 9,750 |
| Jun 30, 2026 | 461.10 | 463.00 | 450.00 | 458.50 | 458.50 | 0.25% | 63,500 |
| Jun 29, 2026 | 470.00 | 474.80 | 450.00 | 457.35 | 457.35 | -1.56% | 32,500 |
| Jun 25, 2026 | 464.40 | 470.55 | 459.60 | 464.60 | 464.60 | 1.62% | 62,750 |
| Jun 24, 2026 | 430.00 | 464.00 | 430.00 | 457.20 | 457.20 | 8.09% | 39,500 |
| Jun 23, 2026 | 430.00 | 434.30 | 422.50 | 423.00 | 423.00 | 1.03% | 31,250 |
| Jun 22, 2026 | 409.70 | 426.05 | 402.00 | 418.70 | 418.70 | 2.20% | 103,500 |
| 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 |