UK markets closed

Vintron Informatics Limited (VINTRON.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
34.35+0.67 (+1.99%)
At close: 03:15PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202434.3534.3534.3534.3534.3562,942
13 Jun 202433.5033.6832.0033.6833.68115,694
12 Jun 202432.0032.0831.5032.0832.0897,860
11 Jun 202430.0031.0030.0030.5630.56116,048
10 Jun 202429.4030.0029.0029.5429.5494,278
07 Jun 202428.8028.8227.9028.5828.58112,791
06 Jun 202425.3127.9425.2827.4527.4574,446
05 Jun 202426.6126.6126.6126.6126.6125,230
04 Jun 202429.5929.5927.9428.0128.0183,397
03 Jun 202430.5930.5928.2029.4129.4170,880
31 May 202430.0031.0028.5329.1429.1448,008
30 May 202431.5031.5029.4930.0230.0237,170
29 May 202429.5531.0028.5530.3630.3652,611
28 May 202429.5831.0528.9029.5529.5579,567
27 May 202426.8929.5926.8929.5829.58258,987
24 May 202428.3028.3028.3028.3028.3033,147
23 May 202428.8828.8828.8728.8728.8717,504
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...