| Vinsys It Services Ind Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 15-06-2026 Monday |
BSE
Sensex : 76,264.33 +736.38 +0.97% |
NSE
Nifty 50 : 23,853.90 +231.00 +0.98% |
USD - INR
1 $ = Rs 94.61 |
Find Stock | ||
| Company: | Vinsys It Services Ind Ltd | MCap (aprox) |
Symbol : VINSYS |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -5.7% | 21.0% | 9.0% | -10.2% | -6.6% | ||
| *** For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .htm " in the
addres bar. *** Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 15-06-26 | Mon | 367.3 | -12.7 | 5.5k | -3.3% | |
| 12-06-26 | Fri | 380 | 12.75 | 1.75k | 3.5% | Data Update : 7 PM |
| 11-06-26 | Thu | 367.25 | 2k | -2.6% | 15-06-26 : 367.3 | |
| 10-06-26 | Wed | |||||
| 09-06-26 | Tue | Compared to : 04-06-26 389.3 |
||||
| 08-06-26 | Mon | 377.15 | -25.55 | 11.5k | -6.3% | |
| 05-06-26 | Fri | 402.7 | 13.4 | 13.5k | 3.4% | 7 Days % |
| 04-06-26 | Thu | 389.3 | -0.7 | 12.5k | -0.2% | -5.7% |
| 03-06-26 | Wed | 390 | -0.45 | 13.75k | -0.1% | |
| 02-06-26 | Tue | 390.45 | 9 | 26k | 2.4% | Compared to : 15-05-26 303.5 |
| 01-06-26 | Mon | 381.45 | 15.45 | 66.75k | 4.2% | |
| 29-05-26 | Fri | 366 | -12.85 | 31.25k | -3.4% | 1 Month % |
| 27-05-26 | Wed | 378.85 | 18.75 | 38.5k | 5.2% | 21.0% |
| 26-05-26 | Tue | 360.1 | 33.25 | 31.75k | 10.2% | . |
| 25-05-26 | Mon | 326.85 | -1.65 | 6.75k | -0.5% | Compared to : 15-04-26 336.95 |
| 22-05-26 | Fri | 328.5 | 13.5 | 4k | 4.3% | |
| 21-05-26 | Thu | 315 | -8 | 3.5k | -2.5% | 2 Months % |
| 20-05-26 | Wed | 323 | -1.6 | 1.75k | -0.5% | 9.0% |
| 19-05-26 | Tue | 324.6 | 19.6 | 5.5k | 6.4% | |
| 18-05-26 | Mon | 305 | 1.5 | 4.25k | 0.5% | Compared to : 16-03-26 |
| 15-05-26 | Fri | 303.5 | -7.2 | 23.5k | -2.3% | |
| 14-05-26 | Thu | 310.7 | -6.2 | 15k | -2.0% | 3 Months % |
| 13-05-26 | Wed | 316.9 | 2.4 | 12.25k | 0.8% | |
| 12-05-26 | Tue | 314.5 | 11.45 | 2.25k | 3.8% | |
| 11-05-26 | Mon | 303.05 | 2.75k | -6.8% | Compared to : 15-12-25 409.15 |
|
| 08-05-26 | Fri | |||||
| 07-05-26 | Thu | 6 Months % | ||||
| 06-05-26 | Wed | -10.2% | ||||
| 05-05-26 | Tue | 325 | 20.3 | 8.75k | 6.7% | |
| 04-05-26 | Mon | 304.7 | -2.8 | 2k | -0.9% | Compared to : 16-06-25 393.4 |
| 30-04-26 | Thu | 307.5 | -1.5 | 44.75k | -0.5% | |
| 29-04-26 | Wed | 309 | -1.3 | 37.5k | -0.4% | 1 year % |
| 28-04-26 | Tue | 310.3 | -11.95 | 56.5k | -3.7% | -6.6% |
| 27-04-26 | Mon | 322.25 | -5.75 | 54.25k | -1.8% | |
| 24-04-26 | Fri | 328 | 4.3 | 22k | 1.3% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 23-04-26 | Thu | 323.7 | 6 | 52.75k | 1.9% | |
| 22-04-26 | Wed | 317.7 | 9.55 | 30.25k | 3.1% | |
| 21-04-26 | Tue | 308.15 | -9.75 | 1.5k | -3.1% | |
| 20-04-26 | Mon | 317.9 | -1.15 | 55.75k | -0.4% | |
| 17-04-26 | Fri | 319.05 | -2.3 | 2.5k | -0.7% | |
| 16-04-26 | Thu | 321.35 | -15.6 | 4k | -4.6% | |
| 15-04-26 | Wed | 336.95 | -3.55 | 84.5k | -1.0% | |
| 13-04-26 | Mon | 340.5 | 5.65 | 7.25k | 1.7% | |
| 10-04-26 | Fri | 334.85 | 14.85 | 9.25k | 4.6% | |
| 09-04-26 | Thu | 320 | 18 | 4.5k | 6.0% | |
| 08-04-26 | Wed | 302 | 18.1 | 2k | 6.4% | |
| 07-04-26 | Tue | 283.9 | 9.9 | 11k | 3.6% | |
| 06-04-26 | Mon | 274 | 24 | 3.5k | 9.6% | |
| 02-04-26 | Thu | 250 | -1.25 | 500 | -0.5% | |
| 01-04-26 | Wed | 251.25 | 17.85 | 8k | 7.6% | |
| 30-03-26 | Mon | 233.4 | -1.9 | 71.75k | -0.8% | |
| 27-03-26 | Fri | 235.3 | -19.7 | 43k | -7.7% | |
| 25-03-26 | Wed | 255 | -13.7 | 8.25k | -5.1% | |
| 24-03-26 | Tue | 268.7 | -2.1 | 14.5k | -0.8% | |
| 23-03-26 | Mon | 270.8 | -24.2 | 24k | -8.2% | |
| 20-03-26 | Fri | 295 | 4.1 | 14k | 1.4% | |
| 19-03-26 | Thu | 290.9 | -29.65 | 3.75k | -3.9% | |
| 18-03-26 | Wed | 320.55 | 1.6 | 6k | 0.5% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 318.95 | 4.8 | 8k | 1.5% | |
| 26-02-26 | Thu | 314.15 | 16k | -1.5% | ||
| 25-02-26 | Wed | |||||
| 24-02-26 | Tue | 318.9 | -1.15 | 6.5k | -0.4% | |
| 23-02-26 | Mon | 320.05 | 0.05 | 1.25k | 0.0% | |
| 20-02-26 | Fri | 320 | 0 | 1.25k | 0.0% | |
| 19-02-26 | Thu | 320 | -1.2 | 6.75k | -0.4% | |
| 18-02-26 | Wed | 321.2 | -9.55 | 5.25k | -2.9% | |
| 17-02-26 | Tue | 330.75 | 6.2 | 31.75k | 1.9% | |
| 16-02-26 | Mon | 324.55 | 13.05 | 10k | 4.2% | |
| 13-02-26 | Fri | 311.5 | 5.5 | 14.25k | 1.8% | |
| 12-02-26 | Thu | 306 | -10.45 | 4.75k | -3.3% | |
| 11-02-26 | Wed | 316.45 | -10.4 | 5k | -3.2% | |
| 10-02-26 | Tue | 326.85 | 17 | 4k | 5.5% | |
| 09-02-26 | Mon | 309.85 | -22.5 | 13.5k | -6.8% | |
| 06-02-26 | Fri | 332.35 | -10.85 | 14.25k | -3.2% | |
| 05-02-26 | Thu | 343.2 | -2.85 | 1.75k | -0.8% | |
| 04-02-26 | Wed | 346.05 | -10.95 | 4.25k | -3.1% | |
| 03-02-26 | Tue | 357 | -15.55 | 3.5k | -4.2% | |
| 02-02-26 | Mon | 372.55 | 1.3 | 4.25k | 0.4% | |
| 01-02-26 | Sun | 371.25 | -1.05 | 10.25k | -0.3% | |
| 30-01-26 | Fri | 372.3 | 2.3 | 10.25k | 0.6% | |
| 29-01-26 | Thu | 370 | 12.75 | 121k | 3.6% | |
| 28-01-26 | Wed | 357.25 | 0 | 10.25k | 0.0% | |
| 27-01-26 | Tue | 357.25 | 12.7 | 11.75k | 3.7% | |
| 23-01-26 | Fri | 344.55 | 15.25 | 9.5k | 4.6% | |
| 22-01-26 | Thu | 329.3 | -1.7 | 5.5k | -0.5% | |
| 21-01-26 | Wed | 331 | -3.85 | 1.75k | -1.1% | |
| 20-01-26 | Tue | 334.85 | -8.75 | 11.75k | -2.5% | |
| 19-01-26 | Mon | 343.6 | 3.35 | 16.5k | 1.0% | |
| 16-01-26 | Fri | 340.25 | -13.9 | 8.25k | -3.9% | |
| 14-01-26 | Wed | 354.15 | 10.35 | 11.5k | 3.0% | |
| 13-01-26 | Tue | 343.8 | -7.15 | 54.25k | -2.0% | |
| 12-01-26 | Mon | 350.95 | 4.95 | 99k | 1.4% | |
| 09-01-26 | Fri | 346 | -6 | 3.75k | -1.7% | |
| 08-01-26 | Thu | 352 | -9.95 | 2k | -2.7% | |
| 07-01-26 | Wed | 361.95 | 0.2 | 500 | 0.1% | |
| 06-01-26 | Tue | 361.75 | 6.25 | 8.5k | 1.8% | |
| 05-01-26 | Mon | 355.5 | 2.9 | 35k | 0.8% | |
| 02-01-26 | Fri | 352.6 | -7.8 | 6.25k | -2.2% | |
| 01-01-26 | Thu | 360.4 | -4 | 19.25k | -1.1% | |
| 31-12-25 | Wed | 364.4 | -19.85 | 8.75k | -5.2% | |
| 30-12-25 | Tue | 384.25 | -4.85 | 6.5k | -1.2% | |
| 29-12-25 | Mon | 389.1 | 3.85 | 5.25k | 1.0% | |
| 26-12-25 | Fri | 385.25 | -4.75 | 261.75k | -1.2% | |
| 24-12-25 | Wed | 390 | 8 | 125k | 2.1% | |
| 23-12-25 | Tue | 382 | 2.9 | 5.75k | 0.8% | |
| 22-12-25 | Mon | 379.1 | -11.95 | 6.75k | -3.1% | |
| 19-12-25 | Fri | 391.05 | #N/A | 4.25k | -2.5% | |
| 18-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-12-25 | Wed | 401 | -6.5 | 2.5k | -1.6% | |
| 16-12-25 | Tue | 407.5 | -1.65 | 4k | -0.4% | |
| 15-12-25 | Mon | 409.15 | -3.5 | 125k | -0.8% | |
| 12-12-25 | Fri | 412.65 | 1.3 | 159.5k | 0.3% | |
| 11-12-25 | Thu | 411.35 | 9.1 | 228.75k | 2.3% | |
| 10-12-25 | Wed | 402.25 | -13.75 | 200.25k | -3.3% | |
| 09-12-25 | Tue | 416 | -9.95 | 4.25k | -2.3% | |
| 08-12-25 | Mon | 425.95 | 6.5 | 21.25k | 1.5% | |
| 05-12-25 | Fri | 419.45 | -4.7 | 8.25k | -1.1% | |
| 04-12-25 | Thu | 424.15 | -3.95 | 105.5k | -0.9% | |
| 03-12-25 | Wed | 428.1 | -1.95 | 180k | -0.5% | |
| 02-12-25 | Tue | 430.05 | -5.2 | 234k | -1.2% | |
| 01-12-25 | Mon | 435.25 | -4.6 | 245.5k | -1.0% | |
| 28-11-25 | Fri | 439.85 | 29.65 | 72.5k | 7.2% | |
| 27-11-25 | Thu | 410.2 | -1.9 | 5.75k | -0.5% | |
| 26-11-25 | Wed | 412.1 | 5.35 | 13.5k | 1.3% | |
| 25-11-25 | Tue | 406.75 | 7.5 | 12.25k | 1.9% | |
| 24-11-25 | Mon | 399.25 | 12.2 | 21.75k | 3.2% | |
| 21-11-25 | Fri | 387.05 | 3.3 | 14.25k | 0.9% | |
| 20-11-25 | Thu | 383.75 | -12.25 | 24k | -3.1% | |
| 19-11-25 | Wed | 396 | -3.35 | 42.25k | -0.8% | |
| 18-11-25 | Tue | 399.35 | -6.05 | 7.5k | -1.5% | |
| 17-11-25 | Mon | 405.4 | 9.4 | 14k | 2.4% | |
| 14-11-25 | Fri | 396 | 4.65 | 38.25k | 1.2% | |
| 13-11-25 | Thu | 391.35 | 1.35 | 16.25k | 0.3% | |
| 12-11-25 | Wed | 390 | -10.35 | 70.25k | -2.6% | |
| 11-11-25 | Tue | 400.35 | 15.35 | 93.75k | 4.0% | |
| 10-11-25 | Mon | 385 | -13.05 | 1.5k | -3.3% | |
| 07-11-25 | Fri | 398.05 | 1.2 | 4k | 0.3% | |
| 06-11-25 | Thu | 396.85 | 16.85 | 26.25k | 4.4% | |
| 04-11-25 | Tue | 380 | -4 | 4k | -1.0% | |
| 03-11-25 | Mon | 384 | -5.95 | 7k | -1.5% | |
| 31-10-25 | Fri | 389.95 | -0.05 | 2k | 0.0% | |
| 30-10-25 | Thu | 390 | 8 | 10.5k | 2.1% | |
| 29-10-25 | Wed | 382 | 1 | 8.5k | 0.3% | |
| 28-10-25 | Tue | 381 | -13.9 | 7k | -3.5% | |
| 27-10-25 | Mon | 394.9 | -5.1 | 3.5k | -1.3% | |
| 24-10-25 | Fri | 400 | 0.35 | 1k | 0.1% | |
| 23-10-25 | Thu | 399.65 | 7.65 | 2k | 2.0% | |
| 21-10-25 | Tue | 392 | -3.2 | 3k | -0.8% | |
| 20-10-25 | Mon | 395.2 | -4.45 | 3.5k | -1.1% | |
| 17-10-25 | Fri | 399.65 | -5.05 | 7.5k | -1.2% | |
| 16-10-25 | Thu | 404.7 | 43.65 | 28.5k | 12.1% | |
| 15-10-25 | Wed | 361.05 | -7.3 | 4k | -2.0% | |
| 14-10-25 | Tue | 368.35 | -5.9 | 11.5k | -1.6% | |
| 13-10-25 | Mon | 374.25 | 5.2 | 5.5k | 1.4% | |
| 10-10-25 | Fri | 369.05 | -3.35 | 38.5k | -0.9% | |
| 09-10-25 | Thu | 372.4 | -36.1 | 54k | -8.8% | |
| 08-10-25 | Wed | 408.5 | -8.25 | 6.5k | -2.0% | |
| 07-10-25 | Tue | 416.75 | 3.25 | 13k | 0.8% | |
| 06-10-25 | Mon | 413.5 | -3.5 | 14k | -0.8% | |
| 03-10-25 | Fri | 417 | -18.8 | 8.5k | -4.3% | |
| 01-10-25 | Wed | 435.8 | -0.7 | 17k | -0.2% | |
| 30-09-25 | Tue | 436.5 | -17.85 | 17k | -3.9% | |
| 29-09-25 | Mon | 454.35 | 3.35 | 19.5k | 0.7% | |
| 26-09-25 | Fri | 451 | 2.05 | 45.5k | 0.5% | |
| 25-09-25 | Thu | 448.95 | 6.9 | 40.5k | 1.6% | |
| 24-09-25 | Wed | 442.05 | -3.05 | 43.5k | -0.7% | |
| 23-09-25 | Tue | 445.1 | 19.9 | 146k | 4.7% | |
| 22-09-25 | Mon | 425.2 | -0.9 | 130.5k | -0.2% | |
| 19-09-25 | Fri | 426.1 | 10.7 | 177k | 2.6% | |
| 18-09-25 | Thu | 415.4 | -14.75 | 166k | -3.4% | |
| 17-09-25 | Wed | 430.15 | 11.05 | 116.5k | 2.6% | |
| 16-09-25 | Tue | 419.1 | 36.95 | 274.5k | 9.7% | |
| 15-09-25 | Mon | 382.15 | 4.6 | 110k | 1.2% | |
| 12-09-25 | Fri | 377.55 | -2.45 | 93k | -0.6% | |
| 11-09-25 | Thu | 380 | -2.6 | 17.5k | -0.7% | |
| 10-09-25 | Wed | 382.6 | 4.35 | 16.5k | 1.2% | |
| 09-09-25 | Tue | 378.25 | -7.6 | 28.5k | -2.0% | |
| 08-09-25 | Mon | 385.85 | -7.2 | 20.5k | -1.8% | |
| 05-09-25 | Fri | 393.05 | 17 | 19.5k | 4.5% | |
| 04-09-25 | Thu | 376.05 | -0.25 | 68.5k | -0.1% | |
| 03-09-25 | Wed | 376.3 | -7.75 | 72k | -2.0% | |
| 02-09-25 | Tue | 384.05 | 2.05 | 107k | 0.5% | |
| 01-09-25 | Mon | 382 | 0 | 82k | 0.0% | |
| 29-08-25 | Fri | 382 | 3.15 | 177k | 0.8% | |
| 28-08-25 | Thu | 378.85 | -3.3 | 107.5k | -0.9% | |
| 26-08-25 | Tue | 382.15 | 9 | 174k | 2.4% | |
| 25-08-25 | Mon | 373.15 | 4.15 | 100k | 1.1% | |
| 22-08-25 | Fri | 369 | -14.75 | 100.5k | -3.8% | |
| 21-08-25 | Thu | 383.75 | 0.25 | 78k | 0.1% | |
| 20-08-25 | Wed | 383.5 | -6.15 | 46k | -1.6% | |
| 19-08-25 | Tue | 389.65 | -0.85 | 40.5k | -0.2% | |
| 18-08-25 | Mon | 390.5 | 15.5 | 66k | 4.1% | |
| 14-08-25 | Thu | 375 | 11.6 | 69k | 3.2% | |
| 13-08-25 | Wed | 363.4 | 4.4 | 3k | 1.2% | |
| 12-08-25 | Tue | 359 | 7.1 | 65k | 2.0% | |
| 11-08-25 | Mon | 351.9 | -3.1 | 24k | -0.9% | |
| 08-08-25 | Fri | 355 | 3.85 | 12k | 1.1% | |
| 07-08-25 | Thu | 351.15 | 1.15 | 6.5k | 0.3% | |
| 06-08-25 | Wed | 350 | -1 | 9.5k | -0.3% | |
| 05-08-25 | Tue | 351 | -1.5 | 22.5k | -0.4% | |
| 04-08-25 | Mon | 352.5 | -0.5 | 8.5k | -0.1% | |
| 01-08-25 | Fri | 353 | 15.5 | 3k | 4.6% | |
| 31-07-25 | Thu | 352 | 1 | 15.5k | 0.3% | |
| 30-07-25 | Wed | 336.5 | -9.75 | 4.5k | -2.8% | |
| 29-07-25 | Tue | 346.25 | -5.25 | 7.5k | -1.5% | |
| 28-07-25 | Mon | 351.5 | -4.5 | 1k | -1.3% | |
| 25-07-25 | Fri | 356 | 4 | 2.5k | 1.1% | |
| 24-07-25 | Thu | 352 | -6 | 10k | -1.7% | |
| 23-07-25 | Wed | 358 | -3 | 4k | -0.8% | |
| 22-07-25 | Tue | 361 | 4.05 | 8k | 1.1% | |
| 21-07-25 | Mon | 356.95 | -9.05 | 10.5k | -2.5% | |
| 18-07-25 | Fri | 366 | 1.7 | 6.5k | 0.5% | |
| 17-07-25 | Thu | 364.3 | -13.7 | 5k | -3.6% | |
| 16-07-25 | Wed | 378 | 3 | 1.5k | 0.8% | |
| 15-07-25 | Tue | 375 | 7.6 | 3k | 2.1% | |
| 14-07-25 | Mon | 367.4 | -6.7 | 6.5k | -1.8% | |
| 11-07-25 | Fri | 374.1 | 2.1 | 7.5k | 0.6% | |
| 10-07-25 | Thu | 372 | -0.85 | 5k | -0.2% | |
| 09-07-25 | Wed | 372.85 | -5.15 | 10.5k | -1.4% | |
| 08-07-25 | Tue | 378 | -4.5 | 6.5k | -1.2% | |
| 07-07-25 | Mon | 382.5 | -0.75 | 27k | -0.2% | |
| 04-07-25 | Fri | 383.25 | -0.1 | 10.5k | 0.0% | |
| 03-07-25 | Thu | 383.35 | -1.15 | 4k | -0.3% | |
| 02-07-25 | Wed | 384.5 | 2.75 | 4k | 0.7% | |
| 01-07-25 | Tue | 381.75 | -6.75 | 12k | -1.7% | |
| 30-06-25 | Mon | 388.5 | -1.9 | 5k | -0.5% | |
| 27-06-25 | Fri | 390.4 | -0.6 | 8.5k | -0.2% | |
| 26-06-25 | Thu | 391 | 1 | 2.5k | 0.3% | |
| 25-06-25 | Wed | 390 | -2 | 5k | -0.5% | |
| 24-06-25 | Tue | 392 | -5.35 | 1k | -1.3% | |
| 23-06-25 | Mon | 397.35 | 2.35 | 6.5k | 0.6% | |
| 20-06-25 | Fri | 395 | -9.6 | 7k | -2.4% | |
| 19-06-25 | Thu | 404.6 | 16.6 | 19k | 4.3% | |
| 18-06-25 | Wed | 388 | -1.35 | 9.5k | -0.3% | |
| 17-06-25 | Tue | 389.35 | -4.05 | 11k | -1.0% | |
| 16-06-25 | Mon | 393.4 | 0.4 | 6k | 0.1% | |
| 13-06-25 | Fri | 393 | -1.1 | 4k | -0.3% | |
| 12-06-25 | Thu | 394.1 | -0.9 | 8k | -0.2% | |
| 11-06-25 | Wed | 395 | -0.05 | 4k | 0.0% | |