Vinsys IT Services India Limited (NSE:VINSYS)
India
· Delayed Price · Currency is INR 309.00
-1.30 (-0.42%)
Apr 29, 2026, 2:51 PM IST
Vinsys IT Services India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 311.30 | 312.00 | 307.00 | 309.00 | 309.00 | -0.42% | 37,500 |
| Apr 28, 2026 | 311.10 | 327.90 | 309.00 | 310.30 | 310.30 | -3.71% | 56,500 |
| Apr 27, 2026 | 322.60 | 323.70 | 316.25 | 322.25 | 322.25 | -1.75% | 54,250 |
| Apr 24, 2026 | 328.15 | 340.75 | 322.20 | 328.00 | 328.00 | 1.33% | 22,000 |
| Apr 23, 2026 | 327.10 | 327.60 | 320.00 | 323.70 | 323.70 | 1.89% | 52,750 |
| Apr 22, 2026 | 310.00 | 326.00 | 310.00 | 317.70 | 317.70 | 3.10% | 30,250 |
| Apr 21, 2026 | 330.00 | 330.00 | 308.15 | 308.15 | 308.15 | -3.07% | 1,500 |
| Apr 20, 2026 | 315.00 | 330.75 | 307.00 | 317.90 | 317.90 | -0.36% | 55,750 |
| Apr 17, 2026 | 324.00 | 324.00 | 318.00 | 319.05 | 319.05 | -0.72% | 2,500 |
| Apr 16, 2026 | 336.95 | 340.00 | 318.00 | 321.35 | 321.35 | -4.63% | 4,000 |
| Apr 15, 2026 | 346.00 | 347.40 | 332.05 | 336.95 | 336.95 | -1.04% | 84,500 |
| Apr 13, 2026 | 325.00 | 352.00 | 325.00 | 340.50 | 340.50 | 1.69% | 7,250 |
| Apr 10, 2026 | 312.00 | 338.00 | 312.00 | 334.85 | 334.85 | 4.64% | 9,250 |
| Apr 9, 2026 | 314.50 | 348.60 | 314.50 | 320.00 | 320.00 | 5.96% | 4,500 |
| Apr 8, 2026 | 309.90 | 314.00 | 302.00 | 302.00 | 302.00 | 6.38% | 2,000 |
| Apr 7, 2026 | 282.00 | 300.00 | 281.00 | 283.90 | 283.90 | 3.61% | 11,000 |
| Apr 6, 2026 | 260.00 | 280.00 | 260.00 | 274.00 | 274.00 | 9.60% | 3,500 |
| Apr 2, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.50% | 500 |
| Apr 1, 2026 | 250.00 | 258.00 | 235.00 | 251.25 | 251.25 | 7.65% | 8,000 |
| Mar 30, 2026 | 235.30 | 238.50 | 215.00 | 233.40 | 233.40 | -0.81% | 71,750 |
| Mar 27, 2026 | 275.00 | 275.00 | 231.00 | 235.30 | 235.30 | -7.73% | 43,000 |
| Mar 25, 2026 | 259.00 | 261.00 | 252.55 | 255.00 | 255.00 | -5.10% | 8,250 |
| Mar 24, 2026 | 240.00 | 286.00 | 240.00 | 268.70 | 268.70 | -0.78% | 14,500 |
| Mar 23, 2026 | 285.00 | 295.00 | 268.00 | 270.80 | 270.80 | -8.20% | 24,000 |
| Mar 20, 2026 | 329.50 | 329.50 | 294.80 | 295.00 | 295.00 | 1.41% | 14,000 |
| Mar 19, 2026 | 302.60 | 302.60 | 288.00 | 290.90 | 290.90 | -3.87% | 3,750 |
| Mar 18, 2026 | 306.00 | 306.00 | 302.50 | 302.60 | 302.60 | -0.84% | 5,500 |
| Mar 17, 2026 | 308.90 | 315.00 | 300.00 | 305.15 | 305.15 | 0.39% | 7,250 |
| Mar 16, 2026 | 306.00 | 306.00 | 302.00 | 303.95 | 303.95 | -4.76% | 2,250 |
| Mar 13, 2026 | 341.00 | 341.00 | 315.00 | 319.15 | 319.15 | 1.43% | 62,000 |
| Mar 12, 2026 | 318.00 | 318.00 | 305.00 | 314.65 | 314.65 | -1.05% | 15,500 |
| Mar 11, 2026 | 321.00 | 325.05 | 313.00 | 318.00 | 318.00 | -0.93% | 9,500 |
| Mar 10, 2026 | 316.80 | 321.00 | 316.80 | 321.00 | 321.00 | 1.33% | 16,500 |
| Mar 9, 2026 | 313.25 | 318.00 | 311.00 | 316.80 | 316.80 | -1.55% | 11,500 |
| Mar 6, 2026 | 323.75 | 324.45 | 320.00 | 321.80 | 321.80 | 1.31% | 10,250 |
| Mar 5, 2026 | 315.05 | 327.40 | 313.40 | 317.65 | 317.65 | 0.05% | 10,250 |
| Mar 4, 2026 | 310.00 | 319.50 | 310.00 | 317.50 | 317.50 | 0.21% | 14,750 |
| Mar 2, 2026 | 312.00 | 318.50 | 312.00 | 316.85 | 316.85 | 2.08% | 2,750 |
| Feb 27, 2026 | 313.10 | 319.00 | 309.00 | 310.40 | 310.40 | -3.17% | 3,500 |
| Feb 26, 2026 | 318.85 | 323.85 | 318.85 | 320.55 | 320.55 | 0.50% | 6,000 |
| Feb 25, 2026 | 316.00 | 319.05 | 314.00 | 318.95 | 318.95 | 1.53% | 8,000 |
| Feb 24, 2026 | 318.90 | 321.05 | 313.05 | 314.15 | 314.15 | -1.49% | 16,000 |
| Feb 20, 2026 | 312.20 | 319.00 | 312.20 | 318.90 | 318.90 | -0.36% | 6,500 |
| Feb 19, 2026 | 326.10 | 326.10 | 319.90 | 320.05 | 320.05 | 0.02% | 1,250 |
| Feb 18, 2026 | 319.05 | 320.00 | 319.05 | 320.00 | 320.00 | - | 1,250 |
| Feb 17, 2026 | 319.95 | 320.00 | 318.05 | 320.00 | 320.00 | -0.37% | 6,750 |
| Feb 16, 2026 | 324.90 | 326.50 | 318.05 | 321.20 | 321.20 | -2.89% | 5,250 |
| Feb 13, 2026 | 315.00 | 333.00 | 315.00 | 330.75 | 330.75 | 1.91% | 31,750 |
| Feb 12, 2026 | 312.00 | 325.00 | 305.50 | 324.55 | 324.55 | 4.19% | 10,000 |
| Feb 11, 2026 | 302.00 | 311.50 | 297.00 | 311.50 | 311.50 | 1.80% | 14,250 |
| Feb 10, 2026 | 324.00 | 324.00 | 306.00 | 306.00 | 306.00 | -3.30% | 4,750 |
| Feb 9, 2026 | 326.85 | 327.20 | 310.90 | 316.45 | 316.45 | -3.18% | 5,000 |
| Feb 6, 2026 | 317.10 | 326.85 | 317.05 | 326.85 | 326.85 | 5.49% | 4,000 |
| Feb 5, 2026 | 318.00 | 318.00 | 308.00 | 309.85 | 309.85 | -6.77% | 13,500 |
| Feb 4, 2026 | 337.00 | 350.00 | 312.00 | 332.35 | 332.35 | -3.16% | 14,250 |
| Feb 3, 2026 | 353.65 | 353.65 | 341.00 | 343.20 | 343.20 | -0.82% | 1,750 |
| Feb 2, 2026 | 343.00 | 355.05 | 343.00 | 346.05 | 346.05 | -3.07% | 4,250 |
| Feb 1, 2026 | 364.45 | 364.45 | 348.00 | 357.00 | 357.00 | -4.17% | 3,500 |
| Jan 30, 2026 | 353.00 | 372.55 | 353.00 | 372.55 | 372.55 | 0.35% | 4,250 |
| Jan 29, 2026 | 371.45 | 377.55 | 369.00 | 371.25 | 371.25 | -0.28% | 10,250 |
| Jan 28, 2026 | 364.45 | 378.10 | 360.00 | 372.30 | 372.30 | 0.62% | 10,250 |
| Jan 27, 2026 | 358.00 | 373.20 | 358.00 | 370.00 | 370.00 | 3.57% | 121,000 |
| Jan 23, 2026 | 360.80 | 360.80 | 350.00 | 357.25 | 357.25 | - | 10,250 |
| Jan 22, 2026 | 348.45 | 365.55 | 348.45 | 357.25 | 357.25 | 3.69% | 11,750 |
| Jan 21, 2026 | 323.00 | 344.55 | 323.00 | 344.55 | 344.55 | 4.63% | 9,500 |
| Jan 20, 2026 | 333.00 | 333.00 | 325.50 | 329.30 | 329.30 | -0.51% | 5,500 |
| Jan 19, 2026 | 340.00 | 346.00 | 331.00 | 331.00 | 331.00 | -1.15% | 1,750 |
| Jan 16, 2026 | 343.60 | 349.25 | 322.00 | 334.85 | 334.85 | -2.55% | 11,750 |
| Jan 14, 2026 | 350.00 | 350.00 | 340.00 | 343.60 | 343.60 | 0.98% | 16,500 |
| Jan 13, 2026 | 345.00 | 355.00 | 340.00 | 340.25 | 340.25 | -3.92% | 8,250 |
| Jan 12, 2026 | 355.00 | 357.25 | 351.10 | 354.15 | 354.15 | 3.01% | 11,500 |
| Jan 9, 2026 | 336.00 | 354.65 | 335.80 | 343.80 | 343.80 | -2.04% | 54,250 |
| Jan 8, 2026 | 379.70 | 380.00 | 342.20 | 350.95 | 350.95 | 1.43% | 99,000 |
| Jan 7, 2026 | 345.00 | 354.95 | 345.00 | 346.00 | 346.00 | -1.70% | 3,750 |
| Jan 6, 2026 | 359.50 | 359.50 | 351.05 | 352.00 | 352.00 | -2.75% | 2,000 |
| Jan 5, 2026 | 361.95 | 361.95 | 361.95 | 361.95 | 361.95 | 0.06% | 500 |
| Jan 2, 2026 | 355.00 | 362.75 | 355.00 | 361.75 | 361.75 | 1.76% | 8,500 |
| Jan 1, 2026 | 352.00 | 356.75 | 350.00 | 355.50 | 355.50 | 0.82% | 35,000 |
| Dec 31, 2025 | 360.15 | 365.20 | 351.30 | 352.60 | 352.60 | -2.16% | 6,250 |
| Dec 30, 2025 | 365.30 | 369.00 | 353.00 | 360.40 | 360.40 | -1.10% | 19,250 |
| Dec 29, 2025 | 384.00 | 384.00 | 361.05 | 364.40 | 364.40 | -5.17% | 8,750 |
| Dec 26, 2025 | 381.15 | 389.00 | 380.05 | 384.25 | 384.25 | -1.25% | 6,500 |
| Dec 24, 2025 | 385.25 | 389.70 | 380.00 | 389.10 | 389.10 | 1.00% | 5,250 |
| Dec 23, 2025 | 386.40 | 394.50 | 383.00 | 385.25 | 385.25 | -1.22% | 261,750 |
| Dec 22, 2025 | 380.20 | 390.10 | 380.20 | 390.00 | 390.00 | 2.09% | 125,000 |
| Dec 19, 2025 | 380.50 | 390.80 | 372.15 | 382.00 | 382.00 | 0.76% | 5,750 |
| Dec 18, 2025 | 392.00 | 392.00 | 371.20 | 379.10 | 379.10 | -3.06% | 6,750 |
| Dec 17, 2025 | 401.00 | 401.00 | 386.10 | 391.05 | 391.05 | -2.48% | 4,250 |
| Dec 15, 2025 | 407.50 | 407.50 | 399.95 | 401.00 | 401.00 | -1.60% | 2,500 |
| Dec 12, 2025 | 404.35 | 412.40 | 402.00 | 407.50 | 407.50 | -0.40% | 4,000 |
| Dec 11, 2025 | 412.65 | 414.95 | 406.00 | 409.15 | 409.15 | -0.85% | 125,000 |
| Dec 10, 2025 | 412.00 | 415.75 | 401.20 | 412.65 | 412.65 | 0.32% | 159,500 |
| Dec 9, 2025 | 418.00 | 419.00 | 404.35 | 411.35 | 411.35 | 2.26% | 228,750 |
| Dec 8, 2025 | 408.25 | 410.00 | 401.00 | 402.25 | 402.25 | -3.31% | 200,250 |
| Dec 5, 2025 | 421.55 | 421.55 | 415.80 | 416.00 | 416.00 | -2.34% | 4,250 |
| Dec 4, 2025 | 416.00 | 428.90 | 415.80 | 425.95 | 425.95 | 1.55% | 21,250 |
| Dec 3, 2025 | 424.25 | 424.25 | 414.15 | 419.45 | 419.45 | -1.11% | 8,250 |
| Dec 2, 2025 | 428.10 | 431.00 | 424.15 | 424.15 | 424.15 | -0.92% | 105,500 |
| Dec 1, 2025 | 440.00 | 440.00 | 426.15 | 428.10 | 428.10 | -0.45% | 180,000 |
| Nov 28, 2025 | 437.45 | 437.45 | 424.00 | 430.05 | 430.05 | -1.19% | 234,000 |