Vinyas Innovative Technologies Limited (NSE:VINYAS)
India · Delayed Price · Currency is INR 1,592.45
+4.95 (0.31%)
At close: Sep 9, 2026
NSE:VINYAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,308.00 | 1,324.00 | 1,300.00 | 1,316.00 | 1,316.00 | 0.65% | 1,700 |
| Jul 21, 2026 | 1,270.00 | 1,329.00 | 1,270.00 | 1,307.55 | 1,307.55 | 1.61% | 5,900 |
| Jul 20, 2026 | 1,330.00 | 1,338.15 | 1,280.00 | 1,286.85 | 1,286.85 | -2.96% | 6,700 |
| Jul 17, 2026 | 1,365.00 | 1,369.60 | 1,288.00 | 1,326.15 | 1,326.15 | -1.62% | 12,100 |
| Jul 16, 2026 | 1,329.85 | 1,363.95 | 1,280.00 | 1,348.00 | 1,348.00 | 3.69% | 5,100 |
| Jul 15, 2026 | 1,313.00 | 1,316.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.92% | 2,800 |
| Jul 14, 2026 | 1,314.40 | 1,335.00 | 1,300.00 | 1,312.10 | 1,312.10 | -0.17% | 11,800 |
| Jul 13, 2026 | 1,380.00 | 1,380.00 | 1,305.05 | 1,314.35 | 1,314.35 | -5.35% | 7,300 |
| Jul 10, 2026 | 1,411.00 | 1,439.00 | 1,380.05 | 1,388.60 | 1,388.60 | -1.56% | 7,700 |
| Jul 9, 2026 | 1,433.90 | 1,445.00 | 1,402.00 | 1,410.55 | 1,410.55 | 0.42% | 3,800 |
| Jul 8, 2026 | 1,415.00 | 1,419.95 | 1,400.00 | 1,404.65 | 1,404.65 | -0.78% | 20,100 |
| Jul 7, 2026 | 1,461.25 | 1,465.55 | 1,401.00 | 1,415.70 | 1,415.70 | -5.91% | 9,300 |
| Jul 6, 2026 | 1,522.25 | 1,530.00 | 1,456.00 | 1,504.60 | 1,504.60 | -1.16% | 19,900 |
| Jul 3, 2026 | 1,490.05 | 1,541.00 | 1,485.00 | 1,522.25 | 1,522.25 | 1.90% | 19,200 |
| Jul 2, 2026 | 1,434.00 | 1,507.00 | 1,434.00 | 1,493.80 | 1,493.80 | 6.47% | 34,400 |