Vinyas Innovative Technologies Limited (NSE:VINYAS)
India · Delayed Price · Currency is INR 1,326.15
-21.85 (-1.62%)
Jul 17, 2026, 3:29 PM IST
NSE:VINYAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,378.05 | 1,434.00 | 1,378.05 | 1,403.05 | 1,403.05 | 0.60% | 8,300 |
| Jun 30, 2026 | 1,358.00 | 1,424.95 | 1,356.00 | 1,394.65 | 1,394.65 | -0.20% | 10,400 |
| Jun 29, 2026 | 1,425.65 | 1,445.00 | 1,385.00 | 1,397.50 | 1,397.50 | -1.97% | 5,600 |
| Jun 25, 2026 | 1,417.50 | 1,434.00 | 1,410.05 | 1,425.65 | 1,425.65 | 1.46% | 4,100 |
| Jun 24, 2026 | 1,437.65 | 1,437.65 | 1,401.00 | 1,405.20 | 1,405.20 | -2.26% | 10,000 |
| Jun 23, 2026 | 1,469.50 | 1,493.35 | 1,416.00 | 1,437.65 | 1,437.65 | -2.49% | 7,200 |
| Jun 22, 2026 | 1,493.40 | 1,503.00 | 1,461.00 | 1,474.30 | 1,474.30 | 0.72% | 7,800 |
| Jun 19, 2026 | 1,455.00 | 1,500.00 | 1,420.00 | 1,463.80 | 1,463.80 | 1.37% | 24,100 |
| Jun 18, 2026 | 1,434.00 | 1,469.65 | 1,398.00 | 1,443.95 | 1,443.95 | 1.52% | 15,900 |
| Jun 17, 2026 | 1,450.00 | 1,452.95 | 1,401.00 | 1,422.30 | 1,422.30 | -0.37% | 11,600 |
| Jun 16, 2026 | 1,445.00 | 1,460.00 | 1,405.05 | 1,427.65 | 1,427.65 | 1.62% | 15,400 |
| Jun 15, 2026 | 1,499.00 | 1,518.95 | 1,371.05 | 1,404.95 | 1,404.95 | -3.94% | 20,500 |
| Jun 12, 2026 | 1,424.00 | 1,524.00 | 1,421.05 | 1,462.50 | 1,462.50 | 4.31% | 55,400 |
| Jun 11, 2026 | 1,325.00 | 1,415.00 | 1,301.00 | 1,402.05 | 1,402.05 | 4.88% | 19,900 |
| Jun 10, 2026 | 1,410.00 | 1,430.00 | 1,311.00 | 1,336.75 | 1,336.75 | -3.73% | 9,100 |
| Jun 9, 2026 | 1,368.00 | 1,499.00 | 1,353.25 | 1,388.60 | 1,388.60 | 4.17% | 23,300 |
| Jun 8, 2026 | 1,284.00 | 1,371.00 | 1,260.05 | 1,332.95 | 1,332.95 | 4.32% | 35,700 |
| Jun 5, 2026 | 1,200.00 | 1,320.00 | 1,200.00 | 1,277.70 | 1,277.70 | 12.86% | 78,400 |
| Jun 4, 2026 | 1,133.25 | 1,154.95 | 1,106.00 | 1,132.15 | 1,132.15 | -0.10% | 5,300 |
| Jun 3, 2026 | 1,113.50 | 1,169.95 | 1,113.50 | 1,133.25 | 1,133.25 | -3.80% | 4,600 |
| Jun 2, 2026 | 1,193.00 | 1,193.00 | 1,178.00 | 1,178.00 | 1,178.00 | -1.39% | 1,800 |
| Jun 1, 2026 | 1,199.95 | 1,219.85 | 1,166.00 | 1,194.60 | 1,194.60 | -0.25% | 12,700 |
| May 29, 2026 | 1,149.95 | 1,230.00 | 1,149.90 | 1,197.65 | 1,197.65 | 8.19% | 30,600 |
| May 27, 2026 | 1,072.90 | 1,113.95 | 1,070.00 | 1,106.95 | 1,106.95 | 4.43% | 4,100 |
| May 26, 2026 | 1,050.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 0.47% | 12,200 |
| May 25, 2026 | 995.00 | 1,063.90 | 995.00 | 1,055.00 | 1,055.00 | 2.78% | 3,600 |
| 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 |