Skip to main content
Vinati Organics Limited (NSE:VINATIORGA)
India flag India · Delayed Price · Currency is INR
1,312.50
+12.50 (0.96%)
Apr 29, 2026, 3:29 PM IST

Vinati Organics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,298.001,304.901,282.201,300.001,300.000.50%116,498
Apr 27, 20261,287.001,301.201,278.001,293.501,293.501.01%79,945
Apr 24, 20261,300.101,310.201,276.201,280.601,280.60-1.43%53,268
Apr 23, 20261,310.401,316.701,291.001,299.201,299.20-1.03%71,003
Apr 22, 20261,285.101,318.801,275.201,312.701,312.702.10%114,884
Apr 21, 20261,276.901,290.001,275.001,285.701,285.700.88%63,752
Apr 20, 20261,295.001,295.901,268.001,274.501,274.50-1.32%146,859
Apr 17, 20261,285.001,295.501,267.001,291.501,291.501.37%126,631
Apr 16, 20261,250.001,294.001,237.201,274.001,274.003.44%359,027
Apr 15, 20261,228.001,249.901,214.701,231.601,231.601.87%275,677
Apr 13, 20261,243.001,243.101,203.001,209.001,209.00-3.62%163,464
Apr 10, 20261,289.701,307.001,249.001,254.401,254.40-0.99%274,110
Apr 9, 20261,285.001,301.401,260.801,267.001,267.00-1.30%90,552
Apr 8, 20261,327.501,342.001,278.001,283.701,283.70-0.48%148,670
Apr 7, 20261,315.001,322.401,285.101,289.901,289.90-1.57%61,299
Apr 6, 20261,310.001,319.701,300.701,310.501,310.500.11%25,353
Apr 2, 20261,339.901,339.901,306.001,309.001,309.00-2.47%38,384
Apr 1, 20261,350.001,364.001,330.301,342.201,342.201.35%31,640
Mar 30, 20261,320.001,345.001,304.201,324.301,324.30-0.89%101,082
Mar 27, 20261,371.001,371.601,311.001,336.201,336.20-2.59%232,270
Mar 25, 20261,380.001,394.001,352.001,371.701,371.700.01%215,797
Mar 24, 20261,365.501,385.001,359.001,371.501,371.501.43%88,190
Mar 23, 20261,386.201,386.201,331.401,352.201,352.20-2.45%63,439
Mar 20, 20261,401.501,410.401,365.001,386.201,386.20-1.44%53,182
Mar 19, 20261,401.101,425.001,384.501,406.501,406.50-1.68%46,333
Mar 18, 20261,395.001,436.001,386.101,430.501,430.502.58%29,990
Mar 17, 20261,400.001,417.001,389.001,394.501,394.500.11%27,117
Mar 16, 20261,353.001,402.001,350.101,393.001,393.003.34%63,313
Mar 13, 20261,381.101,381.101,337.101,348.001,348.00-2.71%36,836
Mar 12, 20261,414.901,414.901,375.001,385.601,385.60-2.13%16,729
Mar 11, 20261,423.901,428.801,405.001,415.801,415.800.40%17,544
Mar 10, 20261,374.001,430.001,371.001,410.101,410.102.96%38,364
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