Skip to main content
Vinati Organics Limited (NSE:VINATIORGA)
India flag India · Delayed Price · Currency is INR
1,394.70
+25.20 (1.84%)
Mar 10, 2026, 11:10 AM IST

Vinati Organics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,340.001,376.301,324.001,369.501,369.50-0.43%27,523
Mar 6, 20261,379.601,394.001,368.101,375.401,375.400.04%19,664
Mar 5, 20261,374.001,395.001,356.201,374.801,374.800.01%31,130
Mar 4, 20261,395.001,405.501,368.501,374.701,374.70-2.68%26,513
Mar 2, 20261,430.101,455.901,398.001,412.601,412.60-4.04%58,337
Feb 27, 20261,492.601,499.301,470.001,472.101,472.10-1.96%17,299
Feb 26, 20261,519.501,519.501,490.001,501.601,501.60-0.55%9,689
Feb 25, 20261,497.001,512.801,488.501,509.901,509.900.34%15,515
Feb 24, 20261,509.101,516.101,492.101,504.801,504.80-0.76%13,487
Feb 23, 20261,520.501,524.001,502.301,516.401,516.400.65%16,413
Feb 20, 20261,480.001,529.801,463.501,506.601,506.601.62%34,725
Feb 19, 20261,507.001,510.001,478.601,482.601,482.60-1.27%12,377
Feb 18, 20261,500.001,507.901,480.201,501.601,501.600.04%11,942
Feb 17, 20261,490.701,508.601,490.701,501.001,501.000.69%6,814
Feb 16, 20261,505.001,514.901,485.001,490.701,490.70-0.53%47,908
Feb 13, 20261,522.501,530.001,477.301,498.701,498.70-2.07%14,397
Feb 12, 20261,557.201,558.801,517.201,530.401,530.40-1.98%18,587
Feb 11, 20261,567.401,570.901,545.101,561.301,561.30-0.39%62,391
Feb 10, 20261,545.001,573.101,536.601,567.401,567.400.97%55,688
Feb 9, 20261,555.001,579.901,531.901,552.301,552.301.83%40,955
Feb 6, 20261,532.701,537.001,508.001,524.401,524.40-0.44%13,117
Feb 5, 20261,545.001,563.801,499.201,531.201,531.20-0.89%36,303
Feb 4, 20261,568.101,571.901,540.101,545.001,545.00-1.11%77,921
Feb 3, 20261,600.001,615.001,547.901,562.401,562.404.41%100,038
Feb 2, 20261,472.001,504.801,470.601,496.401,496.400.39%17,081
Feb 1, 20261,536.501,536.501,469.601,490.601,490.60-2.36%41,898
Jan 30, 20261,490.501,534.801,486.401,526.601,526.602.01%26,620
Jan 29, 20261,505.301,511.601,490.301,496.501,496.50-0.58%9,845
Jan 28, 20261,511.301,526.701,491.001,505.301,505.30-0.40%22,091
Jan 27, 20261,519.001,525.801,491.701,511.301,511.30-0.60%15,846
Jan 23, 20261,530.601,545.001,513.001,520.401,520.40-0.45%9,978
Jan 22, 20261,520.101,549.001,519.701,527.201,527.200.45%9,454
Jan 21, 20261,511.001,534.001,495.001,520.401,520.40-1.24%30,112
Jan 20, 20261,560.001,574.501,520.101,539.501,539.50-1.57%31,614
Jan 19, 20261,566.901,566.901,552.001,564.101,564.10-0.67%17,473
Jan 16, 20261,596.301,600.001,552.001,574.701,574.70-1.35%18,013
Jan 14, 20261,579.101,602.801,577.901,596.301,596.301.09%11,726
Jan 13, 20261,570.201,604.701,563.901,579.101,579.100.57%15,918
Jan 12, 20261,570.701,579.901,535.101,570.201,570.20-0.73%68,073
Jan 9, 20261,590.401,594.401,566.001,581.701,581.70-0.46%11,156
Jan 8, 20261,634.001,634.001,584.801,589.001,589.00-2.16%12,196
Jan 7, 20261,614.001,635.701,582.001,624.001,624.000.57%16,420
Jan 6, 20261,615.001,622.501,607.001,614.801,614.80-0.02%13,608
Jan 5, 20261,603.001,621.901,601.401,615.201,615.200.87%19,331
Jan 2, 20261,589.501,604.901,589.501,601.201,601.200.29%6,752
Jan 1, 20261,586.001,600.901,585.701,596.601,596.600.47%5,427
Dec 31, 20251,592.001,600.701,585.001,589.201,589.20-0.60%8,059
Dec 30, 20251,598.701,610.001,591.701,598.801,598.800.01%18,711
Dec 29, 20251,589.001,609.801,582.501,598.701,598.700.60%14,240
Dec 26, 20251,588.001,594.601,584.001,589.201,589.200.08%14,516
Dec 24, 20251,589.601,598.601,585.001,588.001,588.00-0.10%14,180
Dec 23, 20251,588.501,594.601,582.001,589.601,589.600.59%13,031
Dec 22, 20251,562.901,589.001,562.901,580.301,580.301.26%13,708
Dec 19, 20251,565.001,574.001,553.001,560.701,560.700.50%25,905
Dec 18, 20251,562.101,567.901,545.601,553.001,553.00-0.85%12,755
Dec 17, 20251,571.901,579.801,562.201,566.301,566.30-0.34%6,629
Dec 16, 20251,582.101,599.401,565.001,571.701,571.70-1.59%17,828
Dec 15, 20251,590.001,608.901,580.801,597.101,597.100.28%17,061
Dec 12, 20251,589.701,599.001,582.201,592.601,592.600.70%13,569
Dec 11, 20251,576.001,590.801,570.001,581.601,581.600.41%9,474
Dec 10, 20251,584.301,593.901,570.701,575.101,575.10-0.87%5,775
Dec 9, 20251,571.001,598.501,563.301,589.001,589.000.48%16,524
Dec 8, 20251,586.301,593.901,567.001,581.401,581.40-0.31%37,101
Dec 5, 20251,565.001,599.601,557.001,586.301,586.301.12%24,405
Dec 4, 20251,575.501,582.501,560.901,568.801,568.80-0.70%12,158
Dec 3, 20251,587.501,590.001,571.501,579.901,579.900.23%8,493
Dec 2, 20251,568.201,584.701,565.801,576.201,576.200.61%24,380
Dec 1, 20251,588.901,589.001,565.001,566.601,566.60-0.83%15,189
Nov 28, 20251,585.001,586.101,571.001,579.701,579.70-0.30%39,369
Nov 27, 20251,602.301,608.001,580.601,584.501,584.50-0.93%15,603
Nov 26, 20251,609.901,610.501,590.001,599.301,599.30-0.05%14,832
Nov 25, 20251,610.001,620.001,592.101,600.101,600.10-0.68%16,241
Nov 24, 20251,594.601,619.701,580.001,611.101,611.101.03%54,371
Nov 21, 20251,629.601,629.601,592.001,594.601,594.60-1.63%25,363
Nov 20, 20251,664.001,666.001,616.001,621.101,621.10-2.13%55,142
Nov 19, 20251,660.001,675.101,650.501,656.401,656.40-0.62%32,181
Nov 18, 20251,677.401,680.001,661.001,666.801,666.80-0.63%40,073
Nov 17, 20251,664.801,684.901,655.301,677.401,677.400.76%29,432
Nov 14, 20251,664.901,669.901,653.001,664.801,664.800.17%12,943
Nov 13, 20251,652.001,675.901,648.101,661.901,661.900.31%29,835
Nov 12, 20251,638.001,670.001,633.901,656.801,656.801.68%26,661
Nov 11, 20251,638.101,645.001,622.001,629.401,629.40-0.53%46,523
Nov 10, 20251,639.101,647.101,629.801,638.101,638.10-0.33%51,756
Nov 7, 20251,671.201,671.201,639.001,643.501,643.50-1.62%19,457
Nov 6, 20251,670.001,684.801,649.101,670.501,670.500.76%50,128
Nov 4, 20251,664.901,670.801,649.001,657.901,657.90-0.35%21,769
Nov 3, 20251,650.301,677.701,640.101,663.701,663.700.69%22,650
Oct 31, 20251,701.501,702.701,645.001,652.301,652.30-2.51%38,576
Oct 30, 20251,704.001,704.001,687.401,694.801,694.80-0.37%35,299
Oct 29, 20251,701.801,705.001,692.201,701.101,701.100.36%13,874
Oct 28, 20251,683.001,710.001,683.001,695.001,695.000.59%179,537
Oct 27, 20251,687.801,696.001,677.001,685.001,685.00-0.17%78,522
Oct 24, 20251,707.101,710.001,681.001,687.801,687.80-1.07%11,749
Oct 23, 20251,705.401,709.701,686.301,706.001,706.000.74%33,407
Oct 21, 20251,693.001,700.001,690.001,693.501,693.500.06%3,148
Oct 20, 20251,695.101,701.001,686.001,692.501,692.50-0.15%29,007
Oct 17, 20251,705.201,707.901,690.001,695.101,695.10-0.56%11,569
Oct 16, 20251,695.001,708.701,686.401,704.601,704.600.71%15,886
Oct 15, 20251,687.001,719.401,675.201,692.501,692.500.81%49,657
Oct 14, 20251,704.401,704.401,670.501,678.901,678.90-0.98%17,040