Vinyas Innovative Technologies Limited (NSE:VINYAS)
India · Delayed Price · Currency is INR 1,236.65
-14.35 (-1.15%)
At close: Sep 12, 2025
NSE:VINYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,251.00 | 1,251.00 | 1,231.00 | 1,236.65 | 1,236.65 | -1.15% | 19,200 |
| Sep 11, 2025 | 1,256.70 | 1,264.90 | 1,251.00 | 1,251.00 | 1,251.00 | -0.45% | 3,200 |
| Sep 10, 2025 | 1,266.00 | 1,280.00 | 1,244.00 | 1,256.70 | 1,256.70 | -0.15% | 2,400 |
| Sep 9, 2025 | 1,205.10 | 1,261.00 | 1,205.10 | 1,258.65 | 1,258.65 | 1.27% | 14,400 |
| Sep 8, 2025 | 1,264.95 | 1,264.95 | 1,235.00 | 1,242.90 | 1,242.90 | 0.30% | 6,400 |
| Sep 5, 2025 | 1,269.00 | 1,269.80 | 1,225.00 | 1,239.20 | 1,239.20 | 3.00% | 5,800 |
| Sep 4, 2025 | 1,220.05 | 1,220.05 | 1,201.00 | 1,203.10 | 1,203.10 | -2.01% | 5,600 |
| Sep 3, 2025 | 1,240.00 | 1,244.90 | 1,225.00 | 1,227.80 | 1,227.80 | 1.84% | 6,800 |
| Sep 2, 2025 | 1,225.00 | 1,250.00 | 1,197.90 | 1,205.65 | 1,205.65 | -2.76% | 15,000 |
| Sep 1, 2025 | 1,249.90 | 1,249.90 | 1,221.00 | 1,239.85 | 1,239.85 | 1.74% | 6,600 |
| Aug 29, 2025 | 1,224.35 | 1,256.00 | 1,210.00 | 1,218.70 | 1,218.70 | -0.46% | 5,800 |
| Aug 28, 2025 | 1,245.00 | 1,245.00 | 1,224.00 | 1,224.35 | 1,224.35 | -1.37% | 3,200 |
| Aug 26, 2025 | 1,240.00 | 1,259.00 | 1,240.00 | 1,241.30 | 1,241.30 | 0.32% | 10,000 |
| Aug 25, 2025 | 1,202.00 | 1,238.00 | 1,202.00 | 1,237.30 | 1,237.30 | 2.47% | 6,000 |
| Aug 22, 2025 | 1,196.00 | 1,219.00 | 1,196.00 | 1,207.50 | 1,207.50 | -0.94% | 1,800 |
| Aug 21, 2025 | 1,214.95 | 1,233.00 | 1,214.95 | 1,219.00 | 1,219.00 | 2.19% | 2,600 |
| Aug 20, 2025 | 1,229.95 | 1,235.00 | 1,177.00 | 1,192.85 | 1,192.85 | -1.50% | 7,600 |
| Aug 19, 2025 | 1,232.55 | 1,232.55 | 1,192.60 | 1,211.00 | 1,211.00 | -1.75% | 7,200 |
| Aug 18, 2025 | 1,250.00 | 1,259.90 | 1,175.20 | 1,232.55 | 1,232.55 | 0.41% | 7,600 |
| Aug 14, 2025 | 1,256.00 | 1,256.00 | 1,220.00 | 1,227.50 | 1,227.50 | -1.98% | 1,600 |
| Aug 13, 2025 | 1,238.90 | 1,269.00 | 1,230.00 | 1,252.25 | 1,252.25 | 1.08% | 4,800 |
| Aug 12, 2025 | 1,294.00 | 1,299.90 | 1,210.00 | 1,238.90 | 1,238.90 | -2.90% | 6,200 |
| Aug 11, 2025 | 1,253.90 | 1,288.80 | 1,216.05 | 1,275.90 | 1,275.90 | 1.75% | 11,200 |
| Aug 8, 2025 | 1,225.00 | 1,260.00 | 1,221.05 | 1,253.90 | 1,253.90 | 4.45% | 14,200 |
| Aug 7, 2025 | 1,205.00 | 1,224.40 | 1,185.65 | 1,200.50 | 1,200.50 | -1.32% | 4,800 |
| Aug 6, 2025 | 1,277.90 | 1,277.90 | 1,200.00 | 1,216.55 | 1,216.55 | -3.78% | 7,800 |
| Aug 5, 2025 | 1,326.10 | 1,326.10 | 1,260.00 | 1,264.35 | 1,264.35 | -5.93% | 15,000 |
| Aug 4, 2025 | 1,360.00 | 1,380.00 | 1,341.00 | 1,344.00 | 1,344.00 | -1.94% | 5,400 |
| Aug 1, 2025 | 1,436.00 | 1,436.00 | 1,361.10 | 1,370.65 | 1,370.65 | 1.57% | 5,200 |
| Jul 31, 2025 | 1,340.10 | 1,364.40 | 1,333.00 | 1,349.40 | 1,349.40 | -1.08% | 4,600 |
| Jul 30, 2025 | 1,358.00 | 1,394.00 | 1,340.00 | 1,364.20 | 1,364.20 | 2.87% | 7,600 |
| Jul 29, 2025 | 1,305.20 | 1,331.00 | 1,305.20 | 1,326.10 | 1,326.10 | -0.37% | 6,200 |
| Jul 28, 2025 | 1,350.00 | 1,370.00 | 1,330.20 | 1,331.00 | 1,331.00 | -1.09% | 9,600 |
| Jul 25, 2025 | 1,396.00 | 1,410.00 | 1,336.00 | 1,345.60 | 1,345.60 | -3.66% | 11,400 |
| Jul 24, 2025 | 1,385.00 | 1,416.00 | 1,380.00 | 1,396.70 | 1,396.70 | 0.85% | 23,400 |
| Jul 23, 2025 | 1,415.00 | 1,424.00 | 1,380.00 | 1,384.90 | 1,384.90 | -1.28% | 9,000 |
| Jul 22, 2025 | 1,400.10 | 1,440.00 | 1,391.10 | 1,402.90 | 1,402.90 | 0.69% | 25,600 |
| Jul 21, 2025 | 1,365.00 | 1,440.00 | 1,365.00 | 1,393.25 | 1,393.25 | 3.45% | 35,400 |
| Jul 18, 2025 | 1,383.95 | 1,383.95 | 1,306.00 | 1,346.80 | 1,346.80 | -0.01% | 16,400 |
| Jul 17, 2025 | 1,298.00 | 1,386.90 | 1,298.00 | 1,346.90 | 1,346.90 | 3.98% | 46,000 |
| Jul 16, 2025 | 1,272.10 | 1,305.00 | 1,272.10 | 1,295.35 | 1,295.35 | 1.83% | 17,000 |
| Jul 15, 2025 | 1,240.00 | 1,278.50 | 1,240.00 | 1,272.10 | 1,272.10 | 1.55% | 6,400 |
| Jul 14, 2025 | 1,246.00 | 1,284.80 | 1,225.00 | 1,252.65 | 1,252.65 | -0.51% | 6,800 |
| Jul 11, 2025 | 1,288.70 | 1,288.70 | 1,254.00 | 1,259.05 | 1,259.05 | -2.30% | 4,000 |
| Jul 10, 2025 | 1,298.90 | 1,298.90 | 1,280.70 | 1,288.70 | 1,288.70 | -0.97% | 3,600 |
| Jul 9, 2025 | 1,299.95 | 1,303.00 | 1,281.00 | 1,301.30 | 1,301.30 | 0.19% | 8,800 |
| Jul 8, 2025 | 1,310.00 | 1,310.00 | 1,277.00 | 1,298.85 | 1,298.85 | 0.04% | 13,600 |
| Jul 7, 2025 | 1,270.00 | 1,377.00 | 1,260.00 | 1,298.30 | 1,298.30 | 2.23% | 64,400 |
| Jul 4, 2025 | 1,284.50 | 1,284.50 | 1,255.00 | 1,270.00 | 1,270.00 | 0.95% | 5,800 |
| Jul 3, 2025 | 1,290.00 | 1,290.00 | 1,249.00 | 1,258.10 | 1,258.10 | -2.18% | 8,600 |