Vinyas Innovative Technologies Limited (NSE:VINYAS)
India · Delayed Price · Currency is INR 1,028.00
+4.65 (0.45%)
May 22, 2026, 3:29 PM IST
NSE:VINYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,020.00 | 1,028.00 | 1,005.00 | 1,026.50 | 1,026.50 | 0.31% | 2,100 |
| May 21, 2026 | 989.90 | 1,025.05 | 975.10 | 1,023.35 | 1,023.35 | 8.54% | 13,000 |
| May 20, 2026 | 955.00 | 955.00 | 940.00 | 942.80 | 942.80 | -2.10% | 7,000 |
| May 19, 2026 | 972.00 | 981.00 | 950.00 | 963.00 | 963.00 | -0.98% | 2,200 |
| May 18, 2026 | 952.10 | 975.00 | 950.00 | 972.50 | 972.50 | 0.28% | 3,000 |
| May 15, 2026 | 1,002.00 | 1,002.00 | 960.00 | 969.80 | 969.80 | -3.54% | 4,000 |
| May 14, 2026 | 1,019.00 | 1,024.00 | 1,000.00 | 1,005.40 | 1,005.40 | 1.83% | 9,300 |
| May 13, 2026 | 1,000.00 | 1,020.00 | 970.00 | 987.35 | 987.35 | -0.63% | 1,400 |
| May 12, 2026 | 1,049.80 | 1,049.80 | 965.05 | 993.65 | 993.65 | -1.71% | 3,500 |
| May 11, 2026 | 1,064.10 | 1,079.95 | 995.00 | 1,010.90 | 1,010.90 | -7.37% | 15,000 |
| May 8, 2026 | 1,126.10 | 1,149.00 | 1,081.00 | 1,091.35 | 1,091.35 | -1.77% | 6,100 |
| May 7, 2026 | 1,150.00 | 1,160.00 | 1,111.00 | 1,111.00 | 1,111.00 | -2.46% | 1,200 |
| May 6, 2026 | 1,165.00 | 1,170.00 | 1,137.00 | 1,139.00 | 1,139.00 | -1.77% | 2,400 |
| May 5, 2026 | 1,166.00 | 1,169.00 | 1,156.00 | 1,159.55 | 1,159.55 | -1.76% | 2,100 |
| May 4, 2026 | 1,169.00 | 1,212.00 | 1,130.00 | 1,180.30 | 1,180.30 | 3.01% | 7,000 |
| Apr 30, 2026 | 1,145.00 | 1,159.50 | 1,100.00 | 1,145.85 | 1,145.85 | 1.04% | 4,200 |
| Apr 29, 2026 | 1,140.00 | 1,149.00 | 1,118.00 | 1,134.00 | 1,134.00 | 0.93% | 3,600 |
| Apr 28, 2026 | 1,135.50 | 1,135.50 | 1,123.50 | 1,123.50 | 1,123.50 | -0.71% | 300 |
| Apr 27, 2026 | 1,142.65 | 1,166.00 | 1,131.00 | 1,131.50 | 1,131.50 | -0.98% | 4,400 |
| Apr 24, 2026 | 1,122.00 | 1,149.95 | 1,120.10 | 1,142.65 | 1,142.65 | 1.16% | 5,500 |
| Apr 23, 2026 | 1,149.00 | 1,150.00 | 1,120.00 | 1,129.50 | 1,129.50 | 1.25% | 5,600 |
| Apr 22, 2026 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.60 | 1,115.60 | -1.44% | 3,200 |
| Apr 21, 2026 | 1,148.00 | 1,150.00 | 1,125.00 | 1,131.85 | 1,131.85 | 0.82% | 700 |
| Apr 20, 2026 | 1,109.00 | 1,157.00 | 1,109.00 | 1,122.65 | 1,122.65 | 1.30% | 4,600 |
| Apr 17, 2026 | 1,086.00 | 1,110.00 | 1,086.00 | 1,108.25 | 1,108.25 | 2.59% | 3,200 |
| Apr 16, 2026 | 1,088.00 | 1,094.95 | 1,072.00 | 1,080.25 | 1,080.25 | 1.88% | 4,600 |
| Apr 15, 2026 | 1,050.00 | 1,084.90 | 1,022.00 | 1,060.30 | 1,060.30 | 3.88% | 12,500 |
| Apr 13, 2026 | 970.35 | 1,030.00 | 938.25 | 1,020.65 | 1,020.65 | 5.18% | 8,100 |
| Apr 10, 2026 | 944.90 | 989.00 | 930.10 | 970.35 | 970.35 | 4.46% | 12,400 |
| Apr 9, 2026 | 901.00 | 977.00 | 900.00 | 928.95 | 928.95 | -4.99% | 12,500 |
| Apr 8, 2026 | 889.00 | 991.80 | 883.75 | 977.70 | 977.70 | 13.22% | 16,900 |
| Apr 7, 2026 | 890.95 | 922.20 | 855.00 | 863.55 | 863.55 | -1.94% | 6,200 |
| Apr 6, 2026 | 850.00 | 893.95 | 834.00 | 880.60 | 880.60 | 5.80% | 4,800 |
| Apr 2, 2026 | 809.00 | 850.00 | 809.00 | 832.30 | 832.30 | -0.34% | 5,000 |
| Apr 1, 2026 | 822.00 | 846.00 | 822.00 | 835.10 | 835.10 | 2.69% | 6,500 |
| Mar 30, 2026 | 841.75 | 841.75 | 810.00 | 813.20 | 813.20 | -4.89% | 10,900 |
| Mar 27, 2026 | 826.00 | 889.00 | 826.00 | 855.00 | 855.00 | -0.74% | 18,600 |
| Mar 25, 2026 | 924.80 | 924.80 | 851.00 | 861.35 | 861.35 | -4.35% | 36,600 |
| Mar 24, 2026 | 883.00 | 915.00 | 883.00 | 900.55 | 900.55 | 3.49% | 5,300 |
| Mar 23, 2026 | 901.10 | 910.00 | 850.00 | 870.15 | 870.15 | -7.35% | 16,600 |
| Mar 20, 2026 | 900.00 | 939.95 | 900.00 | 939.15 | 939.15 | 4.22% | 3,100 |
| Mar 19, 2026 | 900.25 | 919.00 | 900.00 | 901.10 | 901.10 | -2.58% | 6,800 |
| Mar 18, 2026 | 918.00 | 944.95 | 900.05 | 925.00 | 925.00 | 1.43% | 11,500 |
| Mar 17, 2026 | 950.00 | 955.25 | 900.00 | 911.95 | 911.95 | 0.24% | 23,700 |
| Mar 16, 2026 | 929.85 | 929.85 | 888.05 | 909.75 | 909.75 | -2.16% | 19,900 |
| 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 |