Vinyas Innovative Technologies Limited (NSE:VINYAS)
India · Delayed Price · Currency is INR 1,370.00
-85.95 (-5.90%)
Oct 1, 2026, 3:28 PM IST
NSE:VINYAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,450.00 | 1,498.00 | 1,310.00 | 1,375.15 | 1,375.15 | -5.55% | 26,500 |
| Sep 30, 2026 | 1,475.00 | 1,523.95 | 1,433.50 | 1,455.95 | 1,455.95 | -2.34% | 11,100 |
| Sep 29, 2026 | 1,460.00 | 1,494.80 | 1,460.00 | 1,490.90 | 1,490.90 | -0.14% | 12,800 |
| Sep 28, 2026 | 1,475.00 | 1,515.00 | 1,463.20 | 1,493.00 | 1,493.00 | -2.25% | 3,900 |
| Sep 25, 2026 | 1,515.00 | 1,549.95 | 1,515.00 | 1,527.30 | 1,527.30 | -1.05% | 5,500 |
| Sep 24, 2026 | 1,582.00 | 1,582.00 | 1,543.00 | 1,543.50 | 1,543.50 | -3.49% | 3,000 |
| Sep 23, 2026 | 1,605.00 | 1,624.00 | 1,588.00 | 1,599.30 | 1,599.30 | 0.65% | 17,400 |
| Sep 22, 2026 | 1,520.00 | 1,597.45 | 1,520.00 | 1,589.00 | 1,589.00 | 5.69% | 10,100 |
| Sep 21, 2026 | 1,425.20 | 1,520.00 | 1,425.20 | 1,503.40 | 1,503.40 | 4.96% | 9,500 |
| Sep 18, 2026 | 1,452.50 | 1,471.85 | 1,425.00 | 1,432.35 | 1,432.35 | -1.31% | 3,900 |
| Sep 17, 2026 | 1,413.20 | 1,463.95 | 1,400.00 | 1,451.30 | 1,451.30 | 2.70% | 6,100 |
| Sep 16, 2026 | 1,477.10 | 1,477.10 | 1,381.05 | 1,413.20 | 1,413.20 | -4.33% | 7,500 |
| Sep 15, 2026 | 1,547.40 | 1,547.40 | 1,461.00 | 1,477.10 | 1,477.10 | -4.58% | 8,600 |
| Sep 11, 2026 | 1,515.00 | 1,579.90 | 1,515.00 | 1,548.00 | 1,548.00 | -0.35% | 5,900 |
| Sep 10, 2026 | 1,598.00 | 1,612.90 | 1,532.05 | 1,553.50 | 1,553.50 | -2.45% | 8,600 |
| Sep 9, 2026 | 1,587.50 | 1,619.35 | 1,570.35 | 1,592.45 | 1,592.45 | 0.31% | 8,800 |
| Sep 8, 2026 | 1,530.00 | 1,596.00 | 1,500.00 | 1,587.50 | 1,587.50 | 4.42% | 18,600 |
| Sep 7, 2026 | 1,567.15 | 1,567.15 | 1,507.55 | 1,520.25 | 1,520.25 | -2.51% | 6,800 |
| Sep 4, 2026 | 1,555.00 | 1,600.00 | 1,550.00 | 1,559.35 | 1,559.35 | 1.42% | 6,700 |
| Sep 3, 2026 | 1,560.00 | 1,564.00 | 1,510.00 | 1,537.55 | 1,537.55 | 0.01% | 4,600 |
| Sep 2, 2026 | 1,570.85 | 1,588.40 | 1,500.35 | 1,537.45 | 1,537.45 | 0.77% | 3,800 |
| Sep 1, 2026 | 1,586.00 | 1,587.00 | 1,525.05 | 1,525.70 | 1,525.70 | -1.28% | 6,200 |
| Aug 31, 2026 | 1,589.95 | 1,628.90 | 1,543.25 | 1,545.55 | 1,545.55 | -1.80% | 8,300 |
| Aug 28, 2026 | 1,549.00 | 1,630.00 | 1,521.10 | 1,573.80 | 1,573.80 | 1.09% | 8,800 |
| Aug 27, 2026 | 1,525.00 | 1,564.30 | 1,525.00 | 1,556.80 | 1,556.80 | -0.48% | 4,400 |
| Aug 26, 2026 | 1,692.00 | 1,700.00 | 1,545.20 | 1,564.30 | 1,564.30 | -5.57% | 11,400 |
| Aug 25, 2026 | 1,580.00 | 1,685.00 | 1,576.05 | 1,656.60 | 1,656.60 | 3.33% | 16,800 |
| Aug 24, 2026 | 1,650.00 | 1,650.00 | 1,580.00 | 1,603.15 | 1,603.15 | -0.54% | 16,700 |
| Aug 21, 2026 | 1,475.05 | 1,730.00 | 1,458.95 | 1,611.80 | 1,611.80 | 9.27% | 93,500 |
| Aug 20, 2026 | 1,532.00 | 1,535.05 | 1,466.00 | 1,475.05 | 1,475.05 | -3.35% | 6,900 |
| Aug 19, 2026 | 1,462.10 | 1,537.90 | 1,425.00 | 1,526.25 | 1,526.25 | 4.39% | 26,900 |
| Aug 18, 2026 | 1,414.95 | 1,494.00 | 1,350.00 | 1,462.10 | 1,462.10 | 9.89% | 31,200 |
| Aug 17, 2026 | 1,374.95 | 1,598.50 | 1,312.05 | 1,330.55 | 1,330.55 | -3.83% | 131,500 |
| Aug 14, 2026 | 1,330.00 | 1,400.10 | 1,275.00 | 1,383.55 | 1,383.55 | 4.80% | 17,800 |
| Aug 13, 2026 | 1,350.00 | 1,350.00 | 1,320.15 | 1,320.15 | 1,320.15 | -2.49% | 7,100 |
| Aug 12, 2026 | 1,372.00 | 1,373.00 | 1,350.00 | 1,353.80 | 1,353.80 | -1.45% | 8,700 |
| Aug 11, 2026 | 1,323.95 | 1,375.00 | 1,307.95 | 1,373.75 | 1,373.75 | 5.18% | 15,500 |
| Aug 10, 2026 | 1,240.00 | 1,319.00 | 1,240.00 | 1,306.05 | 1,306.05 | 1.84% | 7,200 |
| Aug 7, 2026 | 1,300.00 | 1,305.00 | 1,266.00 | 1,282.50 | 1,282.50 | 1.02% | 6,800 |
| Aug 6, 2026 | 1,225.00 | 1,290.00 | 1,220.00 | 1,269.60 | 1,269.60 | 2.00% | 9,100 |
| Aug 5, 2026 | 1,240.00 | 1,250.00 | 1,212.00 | 1,244.75 | 1,244.75 | 1.67% | 3,800 |
| Aug 4, 2026 | 1,252.00 | 1,265.00 | 1,210.00 | 1,224.30 | 1,224.30 | -1.71% | 4,600 |
| Aug 3, 2026 | 1,252.75 | 1,260.50 | 1,236.00 | 1,245.60 | 1,245.60 | -0.57% | 8,100 |
| Jul 31, 2026 | 1,220.00 | 1,260.00 | 1,216.00 | 1,252.75 | 1,252.75 | 3.82% | 5,500 |
| Jul 30, 2026 | 1,241.00 | 1,255.00 | 1,200.00 | 1,206.65 | 1,206.65 | -2.77% | 2,800 |
| Jul 29, 2026 | 1,284.90 | 1,284.90 | 1,203.10 | 1,241.00 | 1,241.00 | -1.48% | 7,300 |
| Jul 28, 2026 | 1,275.00 | 1,285.00 | 1,246.20 | 1,259.70 | 1,259.70 | -1.20% | 2,400 |
| Jul 27, 2026 | 1,268.00 | 1,304.00 | 1,260.05 | 1,275.00 | 1,275.00 | 0.18% | 2,600 |
| Jul 24, 2026 | 1,226.00 | 1,299.00 | 1,225.00 | 1,272.75 | 1,272.75 | 0.15% | 8,200 |
| Jul 23, 2026 | 1,300.00 | 1,300.00 | 1,250.00 | 1,270.90 | 1,270.90 | -3.43% | 10,000 |