Vinyas Innovative Technologies Limited (NSE:VINYAS)
India · Delayed Price · Currency is INR 1,516.90
+44.40 (3.02%)
Nov 2, 2026, 3:18 PM IST
NSE:VINYAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,472.50 | 1,520.00 | 1,455.05 | 1,516.90 | 1,516.90 | 3.02% | 5,400 |
| Oct 30, 2026 | 1,479.00 | 1,479.95 | 1,435.00 | 1,472.50 | 1,472.50 | -0.39% | 3,100 |
| Oct 29, 2026 | 1,456.40 | 1,484.70 | 1,444.00 | 1,478.30 | 1,478.30 | 2.93% | 3,400 |
| Oct 28, 2026 | 1,430.00 | 1,450.00 | 1,426.00 | 1,436.15 | 1,436.15 | -0.03% | 10,400 |
| Oct 27, 2026 | 1,431.00 | 1,450.00 | 1,420.00 | 1,436.55 | 1,436.55 | 2.93% | 5,000 |
| Oct 26, 2026 | 1,351.00 | 1,402.00 | 1,346.00 | 1,395.60 | 1,395.60 | 0.17% | 11,300 |
| Oct 23, 2026 | 1,412.20 | 1,458.90 | 1,300.00 | 1,393.20 | 1,393.20 | -4.50% | 25,800 |
| Oct 22, 2026 | 1,511.00 | 1,525.05 | 1,436.00 | 1,458.90 | 1,458.90 | -5.06% | 17,300 |
| Oct 21, 2026 | 1,605.00 | 1,605.00 | 1,510.15 | 1,536.65 | 1,536.65 | -5.70% | 10,200 |
| Oct 19, 2026 | 1,699.00 | 1,699.00 | 1,593.15 | 1,629.50 | 1,629.50 | -2.73% | 3,300 |
| Oct 16, 2026 | 1,689.00 | 1,694.80 | 1,650.00 | 1,675.15 | 1,675.15 | 0.14% | 5,900 |
| Oct 15, 2026 | 1,671.00 | 1,694.00 | 1,665.00 | 1,672.85 | 1,672.85 | 1.31% | 11,300 |
| Oct 14, 2026 | 1,576.00 | 1,659.95 | 1,576.00 | 1,651.20 | 1,651.20 | 4.72% | 21,200 |
| Oct 13, 2026 | 1,548.00 | 1,592.95 | 1,548.00 | 1,576.85 | 1,576.85 | 0.45% | 4,500 |
| Oct 12, 2026 | 1,480.00 | 1,595.00 | 1,477.50 | 1,569.80 | 1,569.80 | 6.25% | 12,900 |
| Oct 9, 2026 | 1,455.00 | 1,488.95 | 1,415.05 | 1,477.50 | 1,477.50 | 2.27% | 28,600 |
| Oct 8, 2026 | 1,440.00 | 1,484.00 | 1,420.00 | 1,444.70 | 1,444.70 | 0.33% | 12,600 |
| Oct 7, 2026 | 1,412.00 | 1,441.00 | 1,380.05 | 1,440.00 | 1,440.00 | 1.98% | 7,800 |
| Oct 6, 2026 | 1,390.00 | 1,433.85 | 1,390.00 | 1,412.10 | 1,412.10 | 2.74% | 5,200 |
| Oct 5, 2026 | 1,361.40 | 1,398.00 | 1,311.00 | 1,374.45 | 1,374.45 | -0.05% | 12,800 |
| 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 |