Vinyas Innovative Technologies Limited (NSE:VINYAS)
India · Delayed Price · Currency is INR 929.85
-47.90 (-4.90%)
At close: Mar 13, 2026
NSE:VINYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 943.20 | 964.00 | 911.10 | 929.85 | 929.85 | -4.90% | 6,000 |
| Mar 12, 2026 | 998.00 | 998.00 | 974.00 | 977.75 | 977.75 | -2.23% | 4,900 |
| Mar 11, 2026 | 995.00 | 1,020.00 | 987.05 | 1,000.00 | 1,000.00 | 2.70% | 4,200 |
| Mar 10, 2026 | 980.00 | 1,005.00 | 966.00 | 973.70 | 973.70 | -1.14% | 19,600 |
| Mar 9, 2026 | 991.25 | 991.25 | 966.05 | 984.95 | 984.95 | -0.64% | 3,500 |
| Mar 6, 2026 | 990.00 | 1,013.00 | 970.00 | 991.25 | 991.25 | 1.41% | 14,800 |
| Mar 5, 2026 | 1,009.95 | 1,027.00 | 970.00 | 977.50 | 977.50 | -0.51% | 5,500 |
| Mar 4, 2026 | 985.00 | 1,000.00 | 975.00 | 982.50 | 982.50 | -3.58% | 5,500 |
| Mar 2, 2026 | 982.00 | 1,061.95 | 982.00 | 1,018.95 | 1,018.95 | 3.69% | 5,400 |
| Feb 27, 2026 | 1,000.00 | 1,000.00 | 974.00 | 982.70 | 982.70 | -1.98% | 2,300 |
| Feb 26, 2026 | 1,006.00 | 1,020.00 | 1,000.00 | 1,002.55 | 1,002.55 | -0.24% | 7,500 |
| Feb 25, 2026 | 1,000.00 | 1,005.00 | 985.05 | 1,004.95 | 1,004.95 | 1.20% | 24,300 |
| Feb 24, 2026 | 989.00 | 1,000.00 | 975.00 | 993.00 | 993.00 | 0.51% | 3,200 |
| Feb 23, 2026 | 980.00 | 988.00 | 975.00 | 988.00 | 988.00 | 1.06% | 600 |
| Feb 20, 2026 | 980.00 | 995.00 | 975.00 | 977.65 | 977.65 | -0.24% | 1,900 |
| Feb 19, 2026 | 994.05 | 995.35 | 978.55 | 980.00 | 980.00 | -1.54% | 2,100 |
| Feb 18, 2026 | 1,015.00 | 1,015.00 | 981.20 | 995.35 | 995.35 | -0.46% | 16,400 |
| Feb 17, 2026 | 996.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 0.45% | 13,800 |
| Feb 16, 2026 | 1,005.00 | 1,005.00 | 995.00 | 995.50 | 995.50 | -2.16% | 1,600 |
| Feb 13, 2026 | 1,038.60 | 1,038.60 | 1,017.20 | 1,017.50 | 1,017.50 | -2.03% | 1,300 |
| Feb 12, 2026 | 1,130.00 | 1,130.00 | 1,035.00 | 1,038.60 | 1,038.60 | -1.01% | 8,700 |
| Feb 11, 2026 | 1,038.00 | 1,059.00 | 1,025.35 | 1,049.15 | 1,049.15 | 0.88% | 5,200 |
| Feb 10, 2026 | 1,040.00 | 1,075.95 | 1,039.95 | 1,039.95 | 1,039.95 | - | 3,700 |
| Feb 9, 2026 | 1,061.05 | 1,061.05 | 1,021.10 | 1,040.00 | 1,040.00 | -0.95% | 3,900 |
| Feb 6, 2026 | 1,050.05 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.54% | 57,400 |
| Feb 5, 2026 | 1,050.60 | 1,058.00 | 1,050.00 | 1,055.65 | 1,055.65 | -0.45% | 3,100 |
| Feb 4, 2026 | 1,050.05 | 1,085.00 | 1,050.00 | 1,060.45 | 1,060.45 | 0.42% | 7,200 |
| Feb 3, 2026 | 1,109.00 | 1,109.00 | 1,030.05 | 1,056.05 | 1,056.05 | 6.75% | 4,400 |
| Feb 2, 2026 | 1,005.00 | 1,005.00 | 976.00 | 989.30 | 989.30 | -1.55% | 7,900 |
| Feb 1, 2026 | 1,069.00 | 1,084.80 | 976.00 | 1,004.85 | 1,004.85 | -6.41% | 6,300 |
| Jan 30, 2026 | 1,080.00 | 1,088.00 | 1,050.00 | 1,073.65 | 1,073.65 | 1.23% | 6,900 |
| Jan 29, 2026 | 1,035.00 | 1,069.00 | 1,035.00 | 1,060.65 | 1,060.65 | 1.72% | 11,800 |
| Jan 28, 2026 | 1,052.10 | 1,056.95 | 1,032.00 | 1,042.70 | 1,042.70 | -1.14% | 8,200 |
| Jan 27, 2026 | 1,085.00 | 1,100.00 | 1,052.10 | 1,054.70 | 1,054.70 | -2.25% | 11,000 |
| Jan 23, 2026 | 1,100.00 | 1,100.00 | 1,051.00 | 1,078.95 | 1,078.95 | -3.44% | 9,300 |
| Jan 22, 2026 | 1,110.00 | 1,129.50 | 1,105.15 | 1,117.35 | 1,117.35 | 2.60% | 5,300 |
| Jan 21, 2026 | 1,051.00 | 1,094.00 | 1,030.10 | 1,089.00 | 1,089.00 | -1.63% | 7,500 |
| Jan 20, 2026 | 1,188.00 | 1,188.00 | 1,102.00 | 1,107.05 | 1,107.05 | -3.68% | 3,800 |
| Jan 19, 2026 | 1,125.00 | 1,176.75 | 1,125.00 | 1,149.30 | 1,149.30 | -1.35% | 2,800 |
| Jan 16, 2026 | 1,150.00 | 1,167.95 | 1,145.30 | 1,165.00 | 1,165.00 | 1.45% | 10,200 |
| Jan 14, 2026 | 1,136.00 | 1,152.00 | 1,136.00 | 1,148.35 | 1,148.35 | -0.14% | 8,800 |
| Jan 13, 2026 | 1,131.20 | 1,164.65 | 1,127.00 | 1,150.00 | 1,150.00 | - | 3,800 |
| Jan 12, 2026 | 1,146.65 | 1,169.00 | 1,123.00 | 1,150.00 | 1,150.00 | 0.30% | 11,100 |
| Jan 9, 2026 | 1,140.10 | 1,169.65 | 1,140.10 | 1,146.60 | 1,146.60 | -0.54% | 3,600 |
| Jan 8, 2026 | 1,158.00 | 1,158.00 | 1,141.30 | 1,152.80 | 1,152.80 | -1.55% | 6,700 |
| Jan 7, 2026 | 1,175.00 | 1,184.95 | 1,151.10 | 1,171.00 | 1,171.00 | -0.13% | 5,300 |
| Jan 6, 2026 | 1,160.00 | 1,175.00 | 1,158.00 | 1,172.50 | 1,172.50 | 1.03% | 4,500 |
| Jan 5, 2026 | 1,149.00 | 1,165.00 | 1,110.00 | 1,160.50 | 1,160.50 | 0.90% | 6,300 |
| Jan 2, 2026 | 1,126.00 | 1,175.00 | 1,126.00 | 1,150.10 | 1,150.10 | 2.23% | 6,700 |
| Jan 1, 2026 | 1,125.00 | 1,143.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.24% | 400 |