Vintron Info.

Vintron Informatics Ltd Historical Data

NSEBSE

₹16.72

(-5.00%)

Sep 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/08/2025

To Date

29/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	10.07	10.65	10.07	10.44	1,339	92,60,054	4,63,625
02-Sep-2025	10.78	10.96	10.61	10.96	335	30,36,900	2,13,558
03-Sep-2025	11.5	11.5	11.5	11.5	58	5,10,232	44,368
04-Sep-2025	12.07	12.07	11.17	12.07	842	1,39,89,458	7,72,143
05-Sep-2025	12.67	12.67	12.17	12.67	459	1,05,14,125	6,30,784
08-Sep-2025	13.3	13.3	13	13.3	301	65,56,789	3,29,778
09-Sep-2025	13.96	13.96	13.96	13.96	103	16,86,633	1,20,779
10-Sep-2025	14.65	14.65	14.65	14.65	78	7,53,068	51,404
11-Sep-2025	15.38	15.38	15.38	15.38	89	9,31,166	59,140
12-Sep-2025	16.14	16.14	16.14	16.14	93	9,96,176	61,677
15-Sep-2025	16.94	16.94	16.94	16.94	122	21,58,427	1,27,416
16-Sep-2025	17.78	17.78	16.1	17.78	1,903	4,73,65,097	17,38,747
17-Sep-2025	18.66	18.66	17.5	18.66	822	2,10,23,101	7,11,525
18-Sep-2025	19.59	19.59	19.59	19.59	144	30,00,286	1,53,153
19-Sep-2025	20.56	20.56	20.56	20.56	148	13,87,059	67,416
22-Sep-2025	21.58	21.58	20.02	21.58	2,189	4,99,45,834	13,60,971
23-Sep-2025	22.59	22.65	20.51	20.51	2,596	5,49,59,630	12,11,858
24-Sep-2025	19.49	19.49	19.49	19.49	371	10,42,422	53,485
25-Sep-2025	18.52	18.52	18.52	18.52	288	6,02,196	32,516
26-Sep-2025	17.6	17.6	17.6	17.6	317	10,45,932	59,428
29-Sep-2025	16.72	16.72	16.72	16.72	323	13,36,931	79,959

Vintron Info.: Related NEWS

No Record Found

Invest wise with Expert advice