Skip to main content
Vinati Organics Limited (BOM:524200)
India flag India · Delayed Price · Currency is INR
1,584.15
+15.05 (0.96%)
At close: Dec 5, 2025

Vinati Organics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,551.151,600.001,551.151,584.151,584.150.96%1,650
Dec 4, 20251,564.101,580.101,564.101,569.101,569.10-0.69%785
Dec 3, 20251,577.501,583.651,572.001,579.951,579.950.16%777
Dec 2, 20251,571.051,583.351,565.001,577.451,577.450.63%1,441
Dec 1, 20251,578.101,588.551,563.151,567.501,567.50-0.67%623
Nov 28, 20251,583.851,586.001,571.101,578.101,578.10-0.36%693
Nov 27, 20251,599.701,610.501,580.001,583.851,583.85-0.99%1,367
Nov 26, 20251,610.001,610.101,590.001,599.701,599.70-0.07%1,389
Nov 25, 20251,612.401,617.551,594.901,600.751,600.75-0.72%1,184
Nov 24, 20251,595.701,618.601,579.801,612.401,612.401.05%1,973
Nov 21, 20251,612.051,617.551,592.051,595.651,595.65-1.55%795
Nov 20, 20251,684.951,684.951,618.001,620.751,620.75-2.28%3,803
Nov 19, 20251,689.951,689.951,653.601,658.501,658.50-0.44%1,123
Nov 18, 20251,689.951,689.951,662.401,665.851,665.85-0.68%387
Nov 17, 20251,650.051,682.001,650.051,677.301,677.300.73%2,622
Nov 14, 20251,635.051,671.051,635.051,665.151,665.150.49%709
Nov 13, 20251,638.051,675.001,638.051,657.001,657.000.15%674
Nov 12, 20251,634.351,670.001,631.851,654.601,654.601.51%3,444
Nov 11, 20251,652.001,652.051,623.101,630.001,630.00-0.56%1,335
Nov 10, 20251,633.851,648.451,631.001,639.101,639.10-0.29%5,835
Nov 7, 20251,655.001,664.051,640.001,643.801,643.80-1.72%2,537
Nov 6, 20251,671.001,686.551,650.001,672.551,672.550.84%3,691
Nov 4, 20251,664.001,671.051,650.001,658.551,658.55-0.56%2,710
Nov 3, 20251,651.351,674.851,646.701,667.851,667.851.00%943
Oct 31, 20251,695.801,701.551,646.001,651.351,651.35-2.86%4,582
Oct 30, 20251,700.901,702.751,689.701,700.001,700.00-0.05%174,257
Oct 29, 20251,698.451,706.351,694.601,700.901,700.900.40%539
Oct 28, 20251,690.001,708.451,690.001,694.051,694.050.57%736
Oct 27, 20251,713.351,713.351,677.651,684.501,684.50-0.19%1,159
Oct 24, 20251,680.051,706.201,680.051,687.701,687.70-1.00%424
Oct 23, 20251,694.001,709.851,688.001,704.801,704.800.66%2,580
Oct 21, 20251,675.751,700.001,675.751,693.601,693.600.03%546
Oct 20, 20251,694.301,698.751,687.001,693.051,693.05-0.07%327
Oct 17, 20251,704.951,705.501,690.251,694.301,694.30-0.51%372
Oct 16, 20251,714.951,714.951,689.001,703.051,703.050.44%1,998
Oct 15, 20251,685.201,716.001,677.201,695.601,695.600.99%1,787
Oct 14, 20251,747.651,747.651,672.001,678.951,678.95-0.94%317
Oct 13, 20251,700.051,711.901,691.451,694.901,694.90-1.12%883
Oct 10, 20251,695.001,737.001,681.351,714.101,714.101.40%1,812
Oct 9, 20251,694.401,695.101,676.051,690.501,690.50-0.15%1,513
Oct 8, 20251,729.851,729.851,688.001,693.051,693.05-1.40%685
Oct 7, 20251,774.951,774.951,687.001,717.051,717.051.91%947
Oct 6, 20251,735.951,735.951,660.001,684.951,684.95-0.11%4,911
Oct 3, 20251,729.001,737.501,675.001,686.801,686.80-2.16%1,709
Oct 1, 20251,735.001,736.101,715.001,724.101,724.10-0.68%1,169
Sep 30, 20251,787.001,788.001,711.701,735.951,735.95-2.43%1,340
Sep 29, 20251,690.051,847.851,690.051,779.201,779.203.52%6,330
Sep 26, 20251,731.951,731.951,703.501,718.701,718.70-0.44%2,570
Sep 25, 20251,711.001,740.001,706.451,726.351,726.350.53%1,260
Sep 24, 20251,712.001,723.201,700.001,717.201,717.200.23%2,182
Sep 23, 20251,741.901,741.901,695.001,713.201,713.201.15%877
Sep 22, 20251,728.051,728.051,687.751,693.801,693.80-2.20%1,935
Sep 19, 20251,714.051,742.001,710.051,731.901,731.900.78%2,006
Sep 18, 20251,701.451,720.001,701.451,718.451,710.951.00%1,102
Sep 17, 20251,713.351,737.701,700.001,701.401,693.97-0.69%1,820
Sep 16, 20251,722.401,725.451,706.151,713.251,705.77-0.27%457
Sep 15, 20251,708.001,724.951,680.001,717.901,710.401.34%1,903
Sep 12, 20251,718.951,718.951,692.051,695.251,687.85-0.28%1,413
Sep 11, 20251,709.901,723.951,696.601,700.051,692.63-0.83%423
Sep 10, 20251,733.501,744.101,706.901,714.251,706.77-0.56%1,679
Sep 9, 20251,712.701,754.001,699.151,723.851,716.331.14%1,032
Sep 8, 20251,675.001,727.451,675.001,704.451,697.010.30%1,178
Sep 5, 20251,723.851,730.501,691.001,699.301,691.88-1.87%1,238
Sep 4, 20251,718.501,776.651,713.651,731.601,724.040.56%1,013
Sep 3, 20251,701.251,744.001,694.001,721.901,714.380.86%850
Sep 2, 20251,675.001,715.351,675.001,707.201,699.751.16%2,515
Sep 1, 20251,719.951,719.951,684.001,687.651,680.28-1.38%2,069
Aug 29, 20251,749.951,749.951,692.051,711.251,703.78-0.98%1,314
Aug 28, 20251,690.001,735.001,682.551,728.201,720.660.44%2,418
Aug 26, 20251,680.001,747.001,646.001,720.601,713.091.00%3,726
Aug 25, 20251,687.951,710.001,671.501,703.501,696.071.72%1,206
Aug 22, 20251,670.051,693.401,666.701,674.751,667.44-0.86%646
Aug 21, 20251,700.001,706.851,687.101,689.251,681.88-0.88%1,861
Aug 20, 20251,743.851,743.951,696.051,704.201,696.76-2.71%3,245
Aug 19, 20251,737.601,763.951,715.801,751.751,744.101.84%2,808
Aug 18, 20251,718.001,725.451,666.401,720.151,712.643.22%1,408
Aug 14, 20251,631.051,722.451,622.701,666.551,659.282.29%5,654
Aug 13, 20251,639.401,655.001,626.651,629.251,622.14-1.12%1,682
Aug 12, 20251,636.901,658.451,625.251,647.651,640.460.57%1,980
Aug 11, 20251,658.601,662.551,626.301,638.251,631.10-1.24%2,509
Aug 8, 20251,717.951,720.001,651.001,658.801,651.56-2.88%3,292
Aug 7, 20251,705.051,737.501,691.701,708.051,700.60-1.29%5,413
Aug 6, 20251,797.951,797.951,727.551,730.351,722.80-1.11%1,720
Aug 5, 20251,807.951,807.951,743.701,749.701,742.06-1.41%1,720
Aug 4, 20251,780.501,786.701,755.001,774.651,766.90-0.90%1,580
Aug 1, 20251,878.301,878.301,774.001,790.851,783.03-1.96%3,556
Jul 31, 20251,790.001,855.801,790.001,826.701,818.73-1.54%3,048
Jul 30, 20251,720.001,900.001,720.001,855.351,847.250.72%3,254
Jul 29, 20251,845.001,874.901,832.001,842.051,834.01-0.32%2,058
Jul 28, 20251,837.051,873.151,821.001,847.951,839.88-1.09%1,497
Jul 25, 20251,905.051,927.401,859.801,868.301,860.15-1.74%2,227
Jul 24, 20251,917.151,988.001,894.351,901.451,893.15-1.52%1,107
Jul 23, 20251,935.001,960.001,927.001,930.851,922.42-0.69%578
Jul 22, 20251,947.351,951.851,928.801,944.351,935.86-0.23%1,611
Jul 21, 20251,952.051,985.001,945.001,948.851,940.34-1.88%1,474
Jul 18, 20252,013.202,013.201,971.001,986.101,977.43-0.85%2,117
Jul 17, 20251,987.102,007.001,966.952,003.151,994.411.28%1,588
Jul 16, 20251,965.001,995.001,959.401,977.801,969.171.16%1,309
Jul 15, 20251,954.951,965.551,928.151,955.051,946.520.46%938
Jul 14, 20251,918.051,975.101,918.051,946.151,937.660.99%2,005