UK markets close in 5 minutes

Vintron Informatics Limited (VINTRON.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
29.45-0.60 (-2.00%)
At close: 03:15PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202430.0530.0529.4529.4529.4519,170
21 May 202430.0130.2330.0130.0530.0539,479
17 May 202430.6230.6230.6230.6230.6225,021
16 May 202432.5032.5031.2431.2431.2483,935
15 May 202431.8731.8731.8731.8731.877,790
14 May 202432.5332.5332.5232.5232.5234,004
13 May 202433.2133.2533.1833.1833.18172,533
10 May 202433.8933.9032.6133.8533.8574,651
09 May 202433.2533.2532.9833.2533.25152,839
08 May 202431.3532.6031.3532.6032.60320,411
07 May 202431.9831.9831.9831.9831.9875,706
06 May 202431.3631.3631.3631.3631.3672,441
03 May 202430.7530.7530.7530.7530.75104,699
02 May 202430.1530.1530.1530.1530.1533,191
30 Apr 202428.4229.5628.4229.5629.56265,098
29 Apr 202427.9328.9927.9328.9928.99251,404
26 Apr 202429.0029.0028.2228.5028.50125,003
25 Apr 202428.2528.7928.2528.7928.79193,800
24 Apr 202428.5628.5627.9928.2528.25227,526
23 Apr 202428.0028.0027.1628.0028.0059,714
22 Apr 202426.5127.5926.5127.5927.59120,362
19 Apr 202427.0527.0527.0527.0527.05232,655
18 Apr 202426.5227.6026.5227.6027.60383,763
16 Apr 202427.0627.0627.0627.0627.0619,566
15 Apr 202427.6127.6127.6127.6127.6112,112
12 Apr 202428.7028.7028.1728.1728.1735,394
10 Apr 202429.0029.0028.7428.7428.7423,452
09 Apr 202429.3329.3327.0029.3229.32297,357
08 Apr 202427.9427.9427.8227.9427.94110,550
05 Apr 202426.6126.6125.9026.6126.61259,667
04 Apr 202425.3525.3524.4025.3525.35356,207
03 Apr 202421.8524.1521.8524.1524.15707,590
02 Apr 202424.0025.4223.0023.0023.00357,003
01 Apr 202422.6124.9922.6124.2124.21785,860
28 Mar 202423.8023.8023.8023.8023.806,077
27 Mar 202425.0525.0525.0525.0525.059,491
26 Mar 202426.3626.3626.3626.3626.3611,807
22 Mar 202427.7427.7427.7427.7427.7412,249
21 Mar 202428.3028.3028.3028.3028.302,285
20 Mar 202428.8728.8728.8728.8728.87829
19 Mar 202429.4529.4529.4529.4529.453,704
18 Mar 202430.0530.0530.0530.0530.051,114
15 Mar 2024------
14 Mar 202431.2831.2831.2831.2831.283,489
13 Mar 202431.9131.9131.9131.9131.911,118
12 Mar 202432.5632.5632.5632.5632.561,206
11 Mar 202433.2233.2233.2233.2233.2217,812
07 Mar 202433.8933.8933.8933.8933.893,642
06 Mar 202434.5834.5834.5834.5834.587,378
05 Mar 202435.2835.2835.2835.2835.2832,265
04 Mar 202435.9935.9935.9935.9935.99139,817
01 Mar 202435.8936.0035.8936.0036.00231,750
29 Feb 202435.2935.3335.2835.3335.33202,879
28 Feb 202434.4034.6433.3134.6434.64405,318
27 Feb 202433.9833.9833.2533.9833.98576,105
26 Feb 202433.3233.3232.0233.3233.32797,605
23 Feb 202432.6732.6732.6732.6732.6796,964
22 Feb 202430.7932.0330.7932.0332.03352,838
21 Feb 202431.4131.4131.4131.4131.4159,704
20 Feb 202430.8030.8030.8030.8030.8020,529
19 Feb 202430.2030.2030.2030.2030.2042,000
16 Feb 202429.6129.6128.4529.6129.61737,222
15 Feb 202429.0329.0329.0329.0329.0317,999
14 Feb 202428.4728.4728.4728.4728.4782,501
13 Feb 202426.8427.9226.8427.9227.921,198,734
12 Feb 202427.3827.3827.3827.3827.38132,822
09 Feb 202426.8526.8526.8526.8526.8540,585
08 Feb 202426.3326.3326.3326.3326.3345,206
07 Feb 202425.8225.8225.8225.8225.8251,694
06 Feb 202425.3225.3225.3225.3225.3240,711
05 Feb 202424.8324.8324.8324.8324.8322,484
02 Feb 202424.3524.3524.3524.3524.3516,686
01 Feb 202423.8823.8823.8823.8823.8854,591
31 Jan 202423.4223.4223.4223.4223.4218,524
30 Jan 202422.9722.9722.9722.9722.9736,406
29 Jan 202422.5222.5222.5222.5222.52752,375
25 Jan 202422.0822.0822.0822.0822.0879,090
24 Jan 202421.6521.6521.6521.6521.6524,739
23 Jan 202421.2321.2321.2321.2321.2311,925
19 Jan 202420.4220.4220.4220.4220.4238,301
18 Jan 202420.0220.0220.0220.0220.0237,326
17 Jan 202419.6319.6319.6319.6319.6323,519
16 Jan 202419.2519.2519.2519.2519.258,937
15 Jan 202418.8818.8818.8818.8818.8811,832
12 Jan 202418.5118.5118.5118.5118.5134,830
11 Jan 202418.1518.1518.1518.1518.1513,761
10 Jan 202417.8017.8017.8017.8017.8010,427
09 Jan 202417.4617.4617.4617.4617.4610,680
08 Jan 202417.1217.1217.1217.1217.1212,986
05 Jan 202416.7916.7916.7916.7916.7969,567
04 Jan 202416.4716.4716.4716.4716.4730,535
03 Jan 202416.1516.1516.1516.1516.1543,703
02 Jan 202415.8415.8415.8415.8415.8412,460
01 Jan 202415.5315.5315.5315.5315.5326,486
29 Dec 202315.2315.2315.2315.2315.2325,395
28 Dec 202314.9414.9414.9414.9414.9420,656
27 Dec 202314.6514.6514.6514.6514.6532,015
26 Dec 202314.3714.3714.3714.3714.3728,695
22 Dec 202314.0914.0914.0914.0914.0921,031
21 Dec 202313.8213.8213.8213.8213.8229,406
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...