Vinati Organics Limited (VINATIORGA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VINATIORGA.NS Historical Return
If you invested ₹1000 in Vinati Organics Limited (VINATIORGA.NS) 10 years ago, it would be worth ₹3,967.15 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹628.12, while ₹1000 invested 1 year ago would be worth ₹722.69. This corresponds to total returns of 296.72%, -37.19%, -27.73%, respectively, with annualized returns of 14.77%, -8.89%, -27.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VINATIORGA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,173.5 | 1,208.1 | 1,208.1 | 1,221 | 1,143.6 | 60,315 |
| September 30, 2026 | 1,182 | 1,168.3 | 1,168.3 | 1,192.8 | 1,165 | 45,076 |
| September 29, 2026 | 1,195 | 1,174.3 | 1,174.3 | 1,210.9 | 1,172.4 | 67,034 |
| September 28, 2026 | 1,206.4 | 1,191 | 1,191 | 1,210.1 | 1,190 | 26,809 |
| September 25, 2026 | 1,194.1 | 1,206.4 | 1,206.4 | 1,210.5 | 1,192 | 21,757 |
| September 24, 2026 | 1,220.1 | 1,195 | 1,195 | 1,225.6 | 1,190 | 68,223 |
| September 23, 2026 | 1,202 | 1,222.8 | 1,222.8 | 1,241.3 | 1,199.8 | 111,775 |
| September 22, 2026 | 1,226.5 | 1,202.7 | 1,202.7 | 1,232.7 | 1,199.5 | 89,448 |
| September 21, 2026 | 1,230.1 | 1,222.1 | 1,222.1 | 1,240.1 | 1,215.8 | 62,279 |
| September 18, 2026 | 1,254 | 1,234.9 | 1,234.9 | 1,255.4 | 1,228.3 | 178,932 |
| September 17, 2026 | 1,250 | 1,249.7 | 1,249.7 | 1,269.3 | 1,246.3 | 37,144 |
| September 16, 2026 | 1,260 | 1,253.9 | 1,253.9 | 1,274.5 | 1,242.8 | 38,556 |
| September 15, 2026 | 1,300.6 | 1,261.4 | 1,261.4 | 1,316 | 1,250.1 | 41,520 |
| September 11, 2026 | 1,313 | 1,294.3 | 1,294.3 | 1,315 | 1,289.5 | 64,226 |
| September 10, 2026 | 1,330 | 1,312.4 | 1,312.4 | 1,337.6 | 1,308 | 42,631 |
| September 09, 2026 | 1,347.8 | 1,334.4 | 1,334.4 | 1,348 | 1,323.1 | 42,455 |
| September 08, 2026 | 1,303.5 | 1,347.8 | 1,347.8 | 1,368 | 1,299.2 | 165,778 |
| September 07, 2026 | 1,312.2 | 1,298.9 | 1,298.9 | 1,315.7 | 1,295.6 | 44,434 |
| September 04, 2026 | 1,328 | 1,310.7 | 1,310.7 | 1,336 | 1,309 | 57,413 |
| September 03, 2026 | 1,313 | 1,313.7 | 1,313.7 | 1,320.4 | 1,303.2 | 25,584 |
| September 02, 2026 | 1,311 | 1,313.8 | 1,313.8 | 1,325.3 | 1,301 | 26,350 |
| September 01, 2026 | 1,331.8 | 1,315.4 | 1,315.4 | 1,339.5 | 1,313 | 26,769 |
| August 31, 2026 | 1,319 | 1,329.9 | 1,329.9 | 1,357.7 | 1,309.6 | 54,321 |
| August 28, 2026 | 1,325 | 1,325.2 | 1,325.2 | 1,332.8 | 1,322 | 19,081 |
| August 27, 2026 | 1,324 | 1,318.4 | 1,318.4 | 1,334.1 | 1,315 | 18,695 |
| August 26, 2026 | 1,337.8 | 1,321.5 | 1,321.5 | 1,344.2 | 1,312.2 | 36,064 |
| August 25, 2026 | 1,329 | 1,333.2 | 1,333.2 | 1,338 | 1,324 | 22,644 |
| August 24, 2026 | 1,317.5 | 1,329.6 | 1,329.6 | 1,349.8 | 1,317.5 | 33,083 |
| August 21, 2026 | 1,335.1 | 1,329.4 | 1,329.4 | 1,340 | 1,308 | 45,967 |
| August 20, 2026 | 1,349.9 | 1,330.5 | 1,330.5 | 1,349.9 | 1,321.1 | 31,887 |
| August 19, 2026 | 1,346 | 1,326.7 | 1,326.7 | 1,346 | 1,317.6 | 30,398 |
| August 18, 2026 | 1,344.2 | 1,338.5 | 1,338.5 | 1,370.8 | 1,333.3 | 26,075 |
| August 17, 2026 | 1,343 | 1,344.2 | 1,344.2 | 1,350 | 1,317.3 | 50,738 |
| August 14, 2026 | 1,343.9 | 1,338.3 | 1,338.3 | 1,349.9 | 1,332 | 33,233 |
| August 13, 2026 | 1,325 | 1,344.6 | 1,344.6 | 1,385 | 1,320.4 | 207,031 |
| August 12, 2026 | 1,310 | 1,327.4 | 1,327.4 | 1,335.6 | 1,300.2 | 275,358 |
| August 11, 2026 | 1,329 | 1,315.3 | 1,315.3 | 1,329 | 1,308.6 | 22,441 |
| August 10, 2026 | 1,330.5 | 1,321.6 | 1,321.6 | 1,332.5 | 1,317.4 | 27,121 |
| August 07, 2026 | 1,337.7 | 1,324.9 | 1,324.9 | 1,349.4 | 1,320 | 22,743 |
| August 06, 2026 | 1,327.7 | 1,349.6 | 1,349.6 | 1,355 | 1,320.1 | 80,637 |
| August 05, 2026 | 1,326.1 | 1,327.7 | 1,327.7 | 1,331 | 1,315 | 40,428 |
| August 04, 2026 | 1,334.3 | 1,319.6 | 1,319.6 | 1,341.2 | 1,315 | 27,145 |
| August 03, 2026 | 1,304.9 | 1,323.1 | 1,323.1 | 1,340 | 1,304.9 | 46,908 |
| July 31, 2026 | 1,296.5 | 1,304.6 | 1,304.6 | 1,318.5 | 1,287.1 | 47,923 |
| July 30, 2026 | 1,315 | 1,296.4 | 1,296.4 | 1,315 | 1,286 | 39,451 |
| July 29, 2026 | 1,308.7 | 1,309 | 1,309 | 1,362 | 1,270.5 | 226,678 |
| July 28, 2026 | 1,313.6 | 1,300.9 | 1,300.9 | 1,316.8 | 1,299 | 25,526 |
| July 27, 2026 | 1,329 | 1,313.6 | 1,313.6 | 1,329 | 1,306.1 | 20,785 |
| July 23, 2026 | 1,317.3 | 1,291.6 | 1,291.6 | 1,317.3 | 1,290 | 43,479 |
| July 22, 2026 | 1,338 | 1,314.1 | 1,314.1 | 1,338 | 1,310.5 | 28,495 |
| July 21, 2026 | 1,323.5 | 1,332.9 | 1,332.9 | 1,340 | 1,319.9 | 27,414 |
| July 20, 2026 | 1,321 | 1,318.8 | 1,318.8 | 1,329.9 | 1,311.6 | 27,941 |
| July 17, 2026 | 1,326.5 | 1,320.8 | 1,320.8 | 1,326.5 | 1,308 | 39,451 |
| July 16, 2026 | 1,315.2 | 1,321.5 | 1,321.5 | 1,326.3 | 1,313.9 | 18,627 |
| July 15, 2026 | 1,320 | 1,313.9 | 1,313.9 | 1,329.2 | 1,309.2 | 23,294 |
| July 14, 2026 | 1,341.8 | 1,314.7 | 1,314.7 | 1,341.8 | 1,310.5 | 26,817 |
| July 13, 2026 | 1,327 | 1,334.6 | 1,334.6 | 1,337.7 | 1,313.1 | 26,353 |
| July 10, 2026 | 1,318.5 | 1,333.1 | 1,333.1 | 1,351.4 | 1,316.4 | 142,468 |
| July 09, 2026 | 1,306.9 | 1,313.7 | 1,313.7 | 1,325 | 1,306 | 139,508 |
| July 08, 2026 | 1,344.8 | 1,307 | 1,307 | 1,354.8 | 1,289.1 | 72,624 |
AD
