Skip to main content
Vinati Organics Limited (BOM:524200)
India flag India · Delayed Price · Currency is INR
1,369.55
-4.70 (-0.34%)
At close: Mar 9, 2026

Vinati Organics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,350.001,374.951,325.451,369.551,369.55-0.34%1,872
Mar 6, 20261,375.601,393.151,346.901,374.251,374.25-0.09%4,157
Mar 5, 20261,414.351,414.401,358.001,375.501,375.50-0.06%3,356
Mar 4, 20261,401.001,401.651,370.001,376.301,376.30-2.45%1,558
Mar 2, 20261,406.151,455.001,396.551,410.901,410.90-4.18%11,144
Feb 27, 20261,490.051,502.001,470.001,472.401,472.40-2.08%3,103
Feb 26, 20261,503.001,512.001,491.951,503.601,503.60-0.44%20,481
Feb 25, 20261,499.451,514.301,490.451,510.201,510.200.49%2,152
Feb 24, 20261,515.001,515.001,489.951,502.801,502.80-0.63%1,993
Feb 23, 20261,485.251,520.001,485.251,512.351,512.350.08%6,417
Feb 20, 20261,480.001,516.001,463.501,511.101,511.101.93%1,349
Feb 19, 20261,504.001,511.501,477.101,482.551,482.55-1.47%1,652
Feb 18, 20261,505.951,506.701,490.001,504.601,504.600.33%454
Feb 17, 20261,490.101,506.851,490.101,499.701,499.700.61%464
Feb 16, 20261,490.051,513.901,488.201,490.651,490.65-0.83%1,219
Feb 13, 20261,522.001,522.001,489.651,503.151,503.15-1.71%755
Feb 12, 20261,545.001,552.701,522.001,529.301,529.30-2.23%1,305
Feb 11, 20261,559.001,571.301,545.001,564.251,564.25-0.13%1,181
Feb 10, 20261,523.051,569.751,523.051,566.301,566.300.84%2,034
Feb 9, 20261,560.001,583.151,543.501,553.201,553.201.92%4,861
Feb 6, 20261,531.901,534.001,510.001,523.951,523.95-0.52%2,219
Feb 5, 20261,541.051,559.001,501.001,531.851,531.85-0.85%4,294
Feb 4, 20261,563.801,572.201,540.351,545.001,545.00-1.20%52,521
Feb 3, 20261,559.001,609.001,549.901,563.701,563.704.67%104,636
Feb 2, 20261,470.051,502.951,470.001,493.951,493.950.18%2,186
Feb 1, 20261,524.601,524.601,471.001,491.201,491.20-2.15%1,307
Jan 30, 20261,495.001,530.001,484.051,523.951,523.951.83%3,570
Jan 29, 20261,507.851,507.851,489.851,496.501,496.50-0.75%1,538
Jan 28, 20261,515.301,520.951,493.151,507.851,507.85-0.15%1,391
Jan 27, 20261,524.051,524.051,490.101,510.101,510.10-0.92%2,377
Jan 23, 20261,522.001,544.101,514.351,524.051,524.05-0.11%363
Jan 22, 20261,521.851,548.951,521.851,525.751,525.75-1,157
Jan 21, 20261,518.001,532.351,503.401,525.701,525.70-0.70%1,514
Jan 20, 20261,550.051,574.451,520.251,536.501,536.50-1.92%3,453
Jan 19, 20261,555.851,566.551,555.851,566.501,566.50-0.03%163
Jan 16, 20261,593.501,601.701,553.001,566.951,566.95-1.66%734
Jan 14, 20261,576.401,601.101,576.401,593.401,593.401.08%417
Jan 13, 20261,573.851,604.201,563.401,576.351,576.350.16%2,192
Jan 12, 20261,579.951,580.001,539.051,573.801,573.80-0.42%686
Jan 9, 20261,584.051,591.501,567.001,580.451,580.45-0.64%993
Jan 8, 20261,621.051,621.051,583.501,590.601,590.60-2.00%678
Jan 7, 20261,612.451,628.801,585.001,623.051,623.050.66%853
Jan 6, 20261,610.601,622.801,607.001,612.351,612.35-0.08%476
Jan 5, 20261,610.001,624.651,607.951,613.701,613.700.82%753
Jan 2, 20261,565.051,605.001,565.051,600.551,600.550.31%777
Jan 1, 20261,583.001,600.001,583.001,595.651,595.650.33%552
Dec 31, 20251,586.351,600.001,583.001,590.351,590.35-0.59%1,083
Dec 30, 20251,597.701,610.951,592.801,599.801,599.800.14%978
Dec 29, 20251,581.901,649.001,581.251,597.601,597.600.99%427
Dec 26, 20251,586.401,595.001,577.301,581.901,581.90-0.28%515
Dec 24, 20251,585.051,598.501,585.001,586.401,586.40-0.09%242
Dec 23, 20251,579.601,593.501,573.901,587.801,587.800.52%994
Dec 22, 20251,553.401,589.751,553.401,579.601,579.601.17%1,404
Dec 19, 20251,562.951,569.001,554.551,561.351,561.350.59%234
Dec 18, 20251,563.451,563.451,544.001,552.251,552.25-0.81%736
Dec 17, 20251,560.051,582.351,560.051,564.851,564.85-0.54%1,655
Dec 16, 20251,595.601,598.251,570.001,573.351,573.35-1.40%618
Dec 15, 20251,583.051,609.201,583.051,595.651,595.650.08%4,844
Dec 12, 20251,585.201,597.251,585.201,594.401,594.400.96%318
Dec 11, 20251,576.501,590.801,573.751,579.301,579.300.24%896
Dec 10, 20251,590.251,597.001,571.001,575.551,575.55-0.93%2,042
Dec 9, 20251,568.651,598.601,562.701,590.301,590.300.94%553
Dec 8, 20251,584.201,594.101,563.901,575.451,575.45-0.55%649
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