Skip to main content
Vinati Organics Limited (BOM:524200)
India flag India · Delayed Price · Currency is INR
1,299.55
+6.45 (0.50%)
At close: Apr 28, 2026

Vinati Organics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,294.051,304.701,283.001,299.551,299.550.50%5,891
Apr 27, 20261,309.301,310.001,277.351,293.101,293.100.92%10,208
Apr 24, 20261,295.001,309.201,277.301,281.351,281.35-1.41%8,842
Apr 23, 20261,313.401,315.151,291.001,299.651,299.65-1.05%5,647
Apr 22, 20261,298.951,318.501,272.001,313.451,313.452.19%5,985
Apr 21, 20261,270.151,290.001,270.151,285.351,285.350.77%6,674
Apr 20, 20261,295.051,297.201,270.001,275.551,275.55-1.24%12,594
Apr 17, 20261,292.001,295.401,265.201,291.601,291.601.40%5,150
Apr 16, 20261,250.001,294.101,213.201,273.751,273.753.13%35,093
Apr 15, 20261,226.101,248.751,213.201,235.151,235.151.98%25,963
Apr 13, 20261,247.901,247.901,204.001,211.201,211.20-3.75%15,409
Apr 10, 20261,275.001,308.751,250.001,258.451,258.45-0.84%16,176
Apr 9, 20261,285.701,301.051,259.851,269.051,269.05-1.30%6,435
Apr 8, 20261,330.001,341.551,278.001,285.701,285.70-0.36%8,875
Apr 7, 20261,310.751,323.801,289.001,290.401,290.40-1.59%3,771
Apr 6, 20261,308.551,321.601,287.001,311.201,311.200.13%7,424
Apr 2, 20261,351.701,351.701,306.501,309.551,309.55-2.24%2,592
Apr 1, 20261,330.351,363.101,330.351,339.601,339.601.43%2,435
Mar 30, 20261,312.051,345.151,305.001,320.701,320.70-1.27%12,408
Mar 27, 20261,360.501,370.001,312.151,337.651,337.65-2.45%5,664
Mar 25, 20261,378.001,382.101,354.501,371.301,371.30-0.27%6,280
Mar 24, 20261,350.001,385.001,350.001,375.001,375.001.88%2,811
Mar 23, 20261,351.051,375.501,337.001,349.601,349.60-2.67%11,190
Mar 20, 20261,441.451,441.451,368.401,386.651,386.65-0.69%3,388
Mar 19, 20261,429.901,429.901,385.001,396.351,396.35-2.46%4,670
Mar 18, 20261,390.651,434.901,386.901,431.601,431.602.62%4,062
Mar 17, 20261,396.301,415.001,392.301,395.101,395.10-0.08%2,129
Mar 16, 20261,381.301,401.401,360.001,396.251,396.253.59%3,663
Mar 13, 20261,388.951,388.951,335.901,347.801,347.80-2.96%3,494
Mar 12, 20261,397.051,398.201,375.001,388.951,388.95-1.72%893
Mar 11, 20261,410.251,425.801,406.201,413.251,413.250.43%781
Mar 10, 20261,370.401,430.401,370.401,407.151,407.152.75%3,897
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