Vineet Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.36	39.00	36.51	38.55	38.55	5.79%	201,787
Apr 28, 2026	38.11	38.69	36.00	36.44	36.44	-4.28%	94,157
Apr 27, 2026	43.50	43.50	36.71	38.07	38.07	-10.32%	707,648
Apr 24, 2026	41.45	43.38	41.37	42.45	42.45	2.41%	255,441
Apr 23, 2026	39.99	42.55	39.00	41.45	41.45	3.65%	217,927
Apr 22, 2026	39.21	40.69	38.51	39.99	39.99	1.99%	139,907
Apr 21, 2026	37.50	43.45	36.48	39.21	39.21	8.29%	469,759
Apr 20, 2026	35.04	37.38	34.62	36.21	36.21	3.34%	260,446
Apr 17, 2026	32.58	35.38	31.50	35.04	35.04	6.83%	189,959
Apr 16, 2026	32.49	32.94	31.70	32.80	32.80	0.95%	46,504
Apr 15, 2026	32.02	33.25	31.61	32.49	32.49	1.44%	52,446
Apr 13, 2026	32.02	32.83	31.67	32.03	32.03	-1.81%	67,861
Apr 10, 2026	33.09	33.10	32.20	32.62	32.62	-1.42%	60,479
Apr 9, 2026	32.01	33.35	32.01	33.09	33.09	2.48%	68,633
Apr 8, 2026	31.19	32.45	31.19	32.29	32.29	3.53%	47,032
Apr 7, 2026	30.02	31.50	30.02	31.19	31.19	5.23%	74,485
Apr 6, 2026	29.02	30.42	29.02	29.64	29.64	0.44%	25,077
Apr 2, 2026	29.52	30.21	29.32	29.51	29.51	0.14%	34,369
Apr 1, 2026	31.60	31.60	28.66	29.47	29.47	1.41%	91,068
Mar 30, 2026	30.20	30.33	28.71	29.06	29.06	-4.25%	67,187
Mar 27, 2026	29.11	30.93	29.10	30.35	30.35	2.67%	132,283
Mar 25, 2026	29.39	30.30	29.00	29.56	29.56	0.58%	54,883
Mar 24, 2026	29.53	30.25	28.61	29.39	29.39	-0.47%	76,004
Mar 23, 2026	29.75	29.94	28.53	29.53	29.53	-0.74%	89,148
Mar 20, 2026	29.52	30.15	29.50	29.75	29.75	-0.37%	19,575
Mar 19, 2026	29.52	30.24	29.45	29.86	29.86	-0.40%	78,914
Mar 18, 2026	32.00	32.00	29.41	29.98	29.98	3.34%	57,048
Mar 17, 2026	29.84	30.90	28.80	29.01	29.01	-2.78%	125,090
Mar 16, 2026	29.39	30.49	29.39	29.84	29.84	1.53%	56,370
Mar 13, 2026	30.95	30.97	29.20	29.39	29.39	-2.16%	131,546
Mar 12, 2026	31.65	32.51	29.45	30.04	30.04	-0.89%	211,384
Mar 11, 2026	31.00	31.00	29.50	30.31	30.31	1.30%	48,414
Mar 10, 2026	29.98	30.77	29.21	29.92	29.92	0.30%	38,715
Mar 9, 2026	31.49	31.49	27.96	29.83	29.83	-1.88%	275,099
Mar 6, 2026	31.67	32.69	29.90	30.40	30.40	-3.55%	294,964
Mar 5, 2026	31.61	31.95	30.00	31.52	31.52	0.19%	152,616
Mar 4, 2026	30.00	32.00	28.86	31.46	31.46	5.11%	235,501
Mar 2, 2026	29.50	30.65	29.11	29.93	29.93	1.35%	196,003
Feb 27, 2026	30.82	31.25	28.75	29.53	29.53	-3.43%	165,797
Feb 26, 2026	31.04	31.19	30.50	30.58	30.58	-1.00%	66,113
Feb 25, 2026	31.99	31.99	30.75	30.89	30.89	2.12%	50,817
Feb 24, 2026	32.20	32.20	29.57	30.25	30.25	-5.56%	284,045
Feb 23, 2026	33.50	33.50	30.86	32.03	32.03	-	292,252
Feb 20, 2026	31.27	32.50	31.11	32.03	32.03	2.43%	34,876
Feb 19, 2026	33.00	33.25	31.02	31.27	31.27	-4.75%	41,435
Feb 18, 2026	33.00	33.01	32.07	32.83	32.83	1.23%	137,910
Feb 17, 2026	31.46	32.75	30.50	32.43	32.43	5.60%	92,417
Feb 16, 2026	31.02	31.41	30.32	30.71	30.71	-0.19%	27,703
Feb 13, 2026	30.81	31.25	30.50	30.77	30.77	0.79%	27,557
Feb 12, 2026	30.46	31.25	30.30	30.53	30.53	0.23%	70,323
Feb 11, 2026	31.75	31.75	30.12	30.46	30.46	-2.99%	118,236
Feb 10, 2026	31.34	32.34	30.99	31.40	31.40	0.19%	105,198
Feb 9, 2026	31.49	31.79	30.05	31.34	31.34	4.40%	122,819
Feb 6, 2026	30.90	30.90	29.60	30.02	30.02	-4.39%	108,193
Feb 5, 2026	32.00	32.01	30.80	31.40	31.40	-4.41%	102,669
Feb 4, 2026	33.20	33.88	32.20	32.85	32.85	-4.00%	133,244
Feb 3, 2026	32.92	35.40	32.52	34.22	34.22	3.95%	120,922
Feb 2, 2026	34.45	34.45	32.71	32.92	32.92	-1.61%	38,969
Feb 1, 2026	34.70	34.70	33.04	33.46	33.46	2.07%	23,606
Jan 30, 2026	32.83	33.48	32.47	32.78	32.78	-0.73%	49,893
Jan 29, 2026	33.30	33.50	32.52	33.02	33.02	-1.23%	26,005
Jan 28, 2026	34.29	34.29	33.02	33.43	33.43	1.58%	32,590
Jan 27, 2026	34.91	34.91	32.25	32.91	32.91	-2.95%	69,927
Jan 23, 2026	33.90	34.50	32.75	33.91	33.91	2.60%	55,589
Jan 22, 2026	33.95	33.95	32.21	33.05	33.05	-1.67%	40,882
Jan 21, 2026	34.59	34.59	30.24	33.61	33.61	-0.15%	163,932
Jan 20, 2026	31.81	36.50	31.81	33.66	33.66	5.82%	450,502
Jan 19, 2026	32.01	32.33	31.16	31.81	31.81	-2.39%	32,203
Jan 16, 2026	33.33	34.18	32.45	32.59	32.59	-1.75%	36,949
Jan 14, 2026	34.26	34.34	32.70	33.17	33.17	-1.25%	71,434
Jan 13, 2026	34.34	34.46	33.40	33.59	33.59	-0.94%	42,327
Jan 12, 2026	35.02	35.02	32.50	33.91	33.91	-3.17%	97,834
Jan 9, 2026	35.00	35.46	34.15	35.02	35.02	1.10%	74,438
Jan 8, 2026	33.56	35.10	33.25	34.64	34.64	3.22%	68,524
Jan 7, 2026	34.95	35.38	33.10	33.56	33.56	-3.09%	67,449
Jan 6, 2026	36.50	36.50	34.02	34.63	34.63	-1.93%	75,771
Jan 5, 2026	35.79	35.79	34.61	35.31	35.31	2.62%	50,555
Jan 2, 2026	35.20	36.00	33.80	34.41	34.41	-4.07%	62,693
Jan 1, 2026	36.01	36.30	35.11	35.87	35.87	-2.47%	79,984
Dec 31, 2025	36.90	37.20	35.60	36.78	36.78	0.66%	43,451
Dec 30, 2025	36.32	36.95	36.32	36.54	36.54	-0.46%	15,573
Dec 29, 2025	37.25	37.99	36.42	36.71	36.71	-3.65%	29,574
Dec 26, 2025	38.32	38.87	37.53	38.10	38.10	-2.66%	86,001
Dec 24, 2025	38.78	39.94	38.73	39.14	39.14	0.59%	43,138
Dec 23, 2025	41.10	41.16	38.10	38.91	38.91	-9.24%	238,770
Dec 22, 2025	42.65	43.90	41.50	42.87	36.02	2.56%	183,687
Dec 19, 2025	43.00	43.08	41.00	41.80	35.12	-1.32%	42,503
Dec 18, 2025	42.13	43.88	41.55	42.36	35.59	0.55%	48,786
Dec 17, 2025	42.85	43.50	42.11	42.13	35.40	-0.92%	53,974
Dec 16, 2025	42.79	44.00	42.13	42.52	35.73	-0.14%	30,158
Dec 15, 2025	43.42	44.21	42.11	42.58	35.78	-0.84%	22,392
Dec 12, 2025	44.60	44.60	42.14	42.94	36.08	-1.11%	34,711
Dec 11, 2025	41.47	43.48	41.34	43.42	36.48	5.93%	40,487
Dec 10, 2025	40.79	42.78	39.76	40.99	34.44	1.06%	41,024
Dec 9, 2025	40.71	41.28	39.82	40.56	34.08	0.30%	34,871
Dec 8, 2025	42.04	42.43	39.20	40.44	33.98	-3.37%	74,722
Dec 5, 2025	41.56	42.10	41.05	41.85	35.17	1.60%	34,846
Dec 4, 2025	40.73	41.75	40.73	41.19	34.61	1.20%	43,345
Dec 3, 2025	42.87	42.88	40.51	40.70	34.20	-3.05%	73,109
Dec 2, 2025	43.08	43.49	41.12	41.98	35.27	-2.49%	65,883