Vinyas Innovative Technologies Limited VINYAS
NSE · India · Electronic Technology
INR 1,144.75+54.50 (+5.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,455.95 | -2.34% | INR 1,475.00 | INR 1,523.95 | INR 1,433.50 | 11.10K |
| 2026-09-29 | INR 1,490.90 | -0.14% | INR 1,460.00 | INR 1,494.80 | INR 1,460.00 | 12.80K |
| 2026-09-28 | INR 1,493.00 | -2.25% | INR 1,475.00 | INR 1,515.00 | INR 1,463.20 | 3.90K |
| 2026-09-25 | INR 1,527.30 | -1.05% | INR 1,515.00 | INR 1,549.95 | INR 1,515.00 |
| 5.50K |
| 2026-09-24 | INR 1,543.50 | -3.49% | INR 1,582.00 | INR 1,582.00 | INR 1,543.00 | 3.00K |
| 2026-09-23 | INR 1,599.30 | +0.65% | INR 1,605.00 | INR 1,624.00 | INR 1,588.00 | 17.40K |
| 2026-09-22 | INR 1,589.00 | +5.69% | INR 1,520.00 | INR 1,597.45 | INR 1,520.00 | 10.10K |
| 2026-09-21 | INR 1,503.40 | +4.96% | INR 1,425.20 | INR 1,520.00 | INR 1,425.20 | 9.50K |
| 2026-09-18 | INR 1,432.35 | -1.31% | INR 1,452.50 | INR 1,471.85 | INR 1,425.00 | 3.90K |
| 2026-09-17 | INR 1,451.30 | +2.70% | INR 1,413.20 | INR 1,463.95 | INR 1,400.00 | 6.10K |
| 2026-09-16 | INR 1,413.20 | -4.33% | INR 1,477.10 | INR 1,477.10 | INR 1,381.05 | 7.50K |
| 2026-09-15 | INR 1,477.10 | -4.58% | INR 1,547.40 | INR 1,547.40 | INR 1,461.00 | 8.60K |
| 2026-09-11 | INR 1,548.00 | -0.35% | INR 1,515.00 | INR 1,579.90 | INR 1,515.00 | 5.90K |
| 2026-09-10 | INR 1,553.50 | -2.45% | INR 1,598.00 | INR 1,612.90 | INR 1,532.05 | 8.60K |
| 2026-09-09 | INR 1,592.45 | +0.31% | INR 1,587.50 | INR 1,619.35 | INR 1,570.35 | 8.80K |
| 2026-09-08 | INR 1,587.50 | +4.42% | INR 1,530.00 | INR 1,596.00 | INR 1,500.00 | 18.60K |
| 2026-09-07 | INR 1,520.25 | -2.51% | INR 1,567.15 | INR 1,567.15 | INR 1,507.55 | 6.80K |
| 2026-09-04 | INR 1,559.35 | +1.42% | INR 1,555.00 | INR 1,600.00 | INR 1,550.00 | 6.70K |
| 2026-09-03 | INR 1,537.55 | +0.01% | INR 1,560.00 | INR 1,564.00 | INR 1,510.00 | 4.60K |
| 2026-09-02 | INR 1,537.45 | +0.77% | INR 1,570.85 | INR 1,588.40 | INR 1,500.35 | 3.80K |
| 2026-09-01 | INR 1,525.70 | -1.28% | INR 1,586.00 | INR 1,587.00 | INR 1,525.05 | 6.20K |
| 2026-08-31 | INR 1,545.55 | -1.80% | INR 1,589.95 | INR 1,628.90 | INR 1,543.25 | 8.30K |
| 2026-08-28 | INR 1,573.80 | +1.09% | INR 1,549.00 | INR 1,630.00 | INR 1,521.10 | 8.80K |
| 2026-08-27 | INR 1,556.80 | -0.48% | INR 1,525.00 | INR 1,564.30 | INR 1,525.00 | 4.40K |
| 2026-08-26 | INR 1,564.30 | -5.57% | INR 1,692.00 | INR 1,700.00 | INR 1,545.20 | 11.40K |
| 2026-08-25 | INR 1,656.60 | +3.33% | INR 1,580.00 | INR 1,685.00 | INR 1,576.05 | 16.80K |
| 2026-08-24 | INR 1,603.15 | -0.54% | INR 1,650.00 | INR 1,650.00 | INR 1,580.00 | 16.70K |
| 2026-08-21 | INR 1,611.80 | +9.27% | INR 1,475.05 | INR 1,730.00 | INR 1,458.95 | 93.50K |
| 2026-08-20 | INR 1,475.05 | -3.35% | INR 1,532.00 | INR 1,535.05 | INR 1,466.00 | 6.90K |
| 2026-08-19 | INR 1,526.25 | +4.39% | INR 1,462.10 | INR 1,537.90 | INR 1,425.00 | 26.90K |
| 2026-08-18 | INR 1,462.10 | +9.89% | INR 1,414.95 | INR 1,494.00 | INR 1,350.00 | 31.20K |
| 2026-08-17 | INR 1,330.55 | -3.83% | INR 1,374.95 | INR 1,598.50 | INR 1,312.05 | 131.50K |
| 2026-08-14 | INR 1,383.55 | +4.80% | INR 1,330.00 | INR 1,400.10 | INR 1,275.00 | 17.80K |
| 2026-08-13 | INR 1,320.15 | -2.49% | INR 1,350.00 | INR 1,350.00 | INR 1,320.15 | 7.10K |
| 2026-08-12 | INR 1,353.80 | -1.45% | INR 1,372.00 | INR 1,373.00 | INR 1,350.00 | 8.70K |
| 2026-08-11 | INR 1,373.75 | +5.18% | INR 1,323.95 | INR 1,375.00 | INR 1,307.95 | 15.50K |
| 2026-08-10 | INR 1,306.05 | +1.84% | INR 1,240.00 | INR 1,319.00 | INR 1,240.00 | 7.20K |
| 2026-08-07 | INR 1,282.50 | +1.02% | INR 1,300.00 | INR 1,305.00 | INR 1,266.00 | 6.80K |
| 2026-08-06 | INR 1,269.60 | +2.00% | INR 1,225.00 | INR 1,290.00 | INR 1,220.00 | 9.10K |
| 2026-08-05 | INR 1,244.75 | +1.67% | INR 1,240.00 | INR 1,250.00 | INR 1,212.00 | 3.80K |
| 2026-08-04 | INR 1,224.30 | -1.71% | INR 1,252.00 | INR 1,265.00 | INR 1,210.00 | 4.60K |
| 2026-08-03 | INR 1,245.60 | -0.57% | INR 1,252.75 | INR 1,260.50 | INR 1,236.00 | 8.10K |
| 2026-07-31 | INR 1,252.75 | +3.82% | INR 1,220.00 | INR 1,260.00 | INR 1,216.00 | 5.50K |
| 2026-07-30 | INR 1,206.65 | -2.77% | INR 1,241.00 | INR 1,255.00 | INR 1,200.00 | 2.80K |
| 2026-07-29 | INR 1,241.00 | -1.48% | INR 1,284.90 | INR 1,284.90 | INR 1,203.10 | 7.30K |
| 2026-07-28 | INR 1,259.70 | -1.20% | INR 1,275.00 | INR 1,285.00 | INR 1,246.20 | 2.40K |
| 2026-07-27 | INR 1,275.00 | +0.18% | INR 1,268.00 | INR 1,304.00 | INR 1,260.05 | 2.60K |
| 2026-07-24 | INR 1,272.75 | +0.15% | INR 1,226.00 | INR 1,299.00 | INR 1,225.00 | 8.20K |
| 2026-07-23 | INR 1,270.90 | -3.43% | INR 1,300.00 | INR 1,300.00 | INR 1,250.00 | 10.00K |
| 2026-07-22 | INR 1,316.00 | +0.65% | INR 1,308.00 | INR 1,324.00 | INR 1,300.00 | 1.70K |
| 2026-07-21 | INR 1,307.55 | +1.61% | INR 1,270.00 | INR 1,329.00 | INR 1,270.00 | 5.90K |
| 2026-07-20 | INR 1,286.85 | -2.96% | INR 1,330.00 | INR 1,338.15 | INR 1,280.00 | 6.70K |
| 2026-07-17 | INR 1,326.15 | -1.62% | INR 1,365.00 | INR 1,369.60 | INR 1,288.00 | 12.10K |
| 2026-07-16 | INR 1,348.00 | +3.69% | INR 1,329.85 | INR 1,363.95 | INR 1,280.00 | 5.10K |
| 2026-07-15 | INR 1,300.00 | -0.92% | INR 1,313.00 | INR 1,316.00 | INR 1,300.00 | 2.80K |
| 2026-07-14 | INR 1,312.10 | -0.17% | INR 1,314.40 | INR 1,335.00 | INR 1,300.00 | 11.80K |
| 2026-07-13 | INR 1,314.35 | -5.35% | INR 1,380.00 | INR 1,380.00 | INR 1,305.05 | 7.30K |
| 2026-07-10 | INR 1,388.60 | -1.56% | INR 1,411.00 | INR 1,439.00 | INR 1,380.05 | 7.70K |
| 2026-07-09 | INR 1,410.55 | +0.42% | INR 1,433.90 | INR 1,445.00 | INR 1,402.00 | 3.80K |
| 2026-07-08 | INR 1,404.65 | -0.78% | INR 1,415.00 | INR 1,419.95 | INR 1,400.00 | 20.10K |
| 2026-07-07 | INR 1,415.70 | -5.91% | INR 1,461.25 | INR 1,465.55 | INR 1,401.00 | 9.30K |
| 2026-07-06 | INR 1,504.60 | -1.16% | INR 1,522.25 | INR 1,530.00 | INR 1,456.00 | 19.90K |
| 2026-07-03 | INR 1,522.25 | +1.90% | INR 1,490.05 | INR 1,541.00 | INR 1,485.00 | 19.20K |
| 2026-07-02 | INR 1,493.80 | +6.47% | INR 1,434.00 | INR 1,507.00 | INR 1,434.00 | 34.40K |
| 2026-07-01 | INR 1,403.05 | +0.60% | INR 1,378.05 | INR 1,434.00 | INR 1,378.05 | 8.30K |
| 2026-06-30 | INR 1,394.65 | -0.20% | INR 1,358.00 | INR 1,424.95 | INR 1,356.00 | 10.40K |
| 2026-06-29 | INR 1,397.50 | -1.97% | INR 1,425.65 | INR 1,445.00 | INR 1,385.00 | 5.60K |
| 2026-06-26 | INR 1,425.65 | 0.00% | INR 1,425.65 | INR 1,425.65 | INR 1,425.65 | 0 |
| 2026-06-25 | INR 1,425.65 | +1.46% | INR 1,417.50 | INR 1,434.00 | INR 1,410.05 | 4.10K |
| 2026-06-24 | INR 1,405.20 | -2.26% | INR 1,437.65 | INR 1,437.65 | INR 1,401.00 | 10.00K |
| 2026-06-23 | INR 1,437.65 | -2.49% | INR 1,469.50 | INR 1,493.35 | INR 1,416.00 | 7.20K |
| 2026-06-22 | INR 1,474.30 | +0.72% | INR 1,493.40 | INR 1,503.00 | INR 1,461.00 | 7.80K |
| 2026-06-19 | INR 1,463.80 | +1.37% | INR 1,455.00 | INR 1,500.00 | INR 1,420.00 | 24.10K |
| 2026-06-18 | INR 1,443.95 | +1.52% | INR 1,434.00 | INR 1,469.65 | INR 1,398.00 | 15.90K |
| 2026-06-17 | INR 1,422.30 | -0.37% | INR 1,450.00 | INR 1,452.95 | INR 1,401.00 | 11.60K |
| 2026-06-16 | INR 1,427.65 | +1.62% | INR 1,445.00 | INR 1,460.00 | INR 1,405.05 | 15.40K |
| 2026-06-15 | INR 1,404.95 | -3.94% | INR 1,499.00 | INR 1,518.95 | INR 1,371.05 | 20.50K |
| 2026-06-12 | INR 1,462.50 | +4.31% | INR 1,424.00 | INR 1,524.00 | INR 1,421.05 | 55.40K |
| 2026-06-11 | INR 1,402.05 | +4.88% | INR 1,325.00 | INR 1,415.00 | INR 1,301.00 | 19.90K |
| 2026-06-10 | INR 1,336.75 | -3.73% | INR 1,410.00 | INR 1,430.00 | INR 1,311.00 | 9.10K |
| 2026-06-09 | INR 1,388.60 | +4.17% | INR 1,368.00 | INR 1,499.00 | INR 1,353.25 | 23.30K |
| 2026-06-08 | INR 1,332.95 | +4.32% | INR 1,284.00 | INR 1,371.00 | INR 1,260.05 | 35.70K |
| 2026-06-05 | INR 1,277.70 | +12.86% | INR 1,200.00 | INR 1,320.00 | INR 1,200.00 | 78.40K |
| 2026-06-04 | INR 1,132.15 | -0.10% | INR 1,133.25 | INR 1,154.95 | INR 1,106.00 | 5.30K |
| 2026-06-03 | INR 1,133.25 | -3.80% | INR 1,113.50 | INR 1,169.95 | INR 1,113.50 | 4.60K |
| 2026-06-02 | INR 1,178.00 | -1.39% | INR 1,193.00 | INR 1,193.00 | INR 1,178.00 | 1.80K |
| 2026-06-01 | INR 1,194.60 | -0.25% | INR 1,199.95 | INR 1,219.85 | INR 1,166.00 | 12.70K |
| 2026-05-29 | INR 1,197.65 | +8.19% | INR 1,149.95 | INR 1,230.00 | INR 1,149.90 | 30.60K |
| 2026-05-28 | INR 1,106.95 | 0.00% | INR 1,106.95 | INR 1,106.95 | INR 1,106.95 | 0 |
| 2026-05-27 | INR 1,106.95 | +4.43% | INR 1,072.90 | INR 1,113.95 | INR 1,070.00 | 4.10K |