Vinyas Innovative Technologies Limited (NSE:VINYAS)
India · Delayed Price · Currency is INR 991.00
-4.35 (-0.44%)
Feb 19, 2026, 2:08 PM IST
NSE:VINYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 1,111.60 | 1,140.00 | 1,111.60 | 1,127.75 | 1,127.75 | 0.94% | 1,600 |
| Dec 30, 2025 | 1,115.00 | 1,165.00 | 1,101.00 | 1,117.20 | 1,117.20 | 0.41% | 7,000 |
| Dec 29, 2025 | 1,152.00 | 1,160.00 | 1,100.00 | 1,112.65 | 1,112.65 | -4.38% | 3,700 |
| Dec 26, 2025 | 1,169.15 | 1,169.15 | 1,145.05 | 1,163.60 | 1,163.60 | -0.97% | 3,300 |
| Dec 24, 2025 | 1,166.00 | 1,175.00 | 1,162.00 | 1,175.00 | 1,175.00 | 0.86% | 6,400 |
| Dec 23, 2025 | 1,160.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,165.00 | 0.87% | 7,000 |
| Dec 22, 2025 | 1,146.00 | 1,161.00 | 1,142.00 | 1,154.95 | 1,154.95 | 0.63% | 4,600 |
| Dec 19, 2025 | 1,151.10 | 1,175.00 | 1,145.00 | 1,147.75 | 1,147.75 | 0.39% | 8,800 |
| Dec 18, 2025 | 1,170.00 | 1,170.00 | 1,142.10 | 1,143.25 | 1,143.25 | -2.70% | 1,200 |
| Dec 17, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.34% | 2,100 |
| Dec 16, 2025 | 1,175.00 | 1,179.90 | 1,171.00 | 1,171.00 | 1,171.00 | -0.35% | 2,800 |
| Dec 15, 2025 | 1,180.00 | 1,195.00 | 1,175.00 | 1,175.10 | 1,175.10 | -0.42% | 4,900 |
| Dec 12, 2025 | 1,191.20 | 1,191.20 | 1,175.00 | 1,180.00 | 1,180.00 | -0.93% | 3,500 |
| Dec 11, 2025 | 1,240.00 | 1,260.05 | 1,180.15 | 1,191.10 | 1,191.10 | 1.74% | 11,700 |
| Dec 10, 2025 | 1,180.00 | 1,180.00 | 1,166.75 | 1,170.75 | 1,170.75 | -2.21% | 3,000 |
| Dec 9, 2025 | 1,161.00 | 1,200.05 | 1,142.10 | 1,197.25 | 1,197.25 | 2.44% | 21,100 |