Vinati Organics Limited - VINATIORGA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,565	1,586.3	1,586.3	1,599.6	1,557	24,431
December 04, 2025	1,575.5	1,568.8	1,568.8	1,582.5	1,560.9	12,158
December 03, 2025	1,587.5	1,579.9	1,579.9	1,590	1,571.5	8,547
December 02, 2025	1,568.2	1,576.2	1,576.2	1,584.7	1,565.8	24,397
December 01, 2025	1,588.9	1,566.6	1,566.6	1,589	1,565	15,190
November 28, 2025	1,585	1,579.7	1,579.7	1,586.1	1,571	39,399
November 27, 2025	1,602.3	1,584.5	1,584.5	1,608	1,580.6	15,608
November 26, 2025	1,609.9	1,599.3	1,599.3	1,610.5	1,590	14,837
November 25, 2025	1,610	1,600	1,600	1,620	1,592.1	16,510
November 24, 2025	1,594.6	1,611.1	1,611.1	1,619.7	1,580	54,569
November 21, 2025	1,629.6	1,594.6	1,594.6	1,629.6	1,592	25,363
November 19, 2025	1,660	1,656.4	1,656.4	1,675.1	1,650.5	33,087
November 18, 2025	1,677.4	1,666.8	1,666.8	1,680	1,661	40,075
November 17, 2025	1,664.8	1,677.4	1,677.4	1,684.9	1,655.3	29,443
November 14, 2025	1,664.9	1,664.8	1,664.8	1,669.9	1,653	12,950
November 13, 2025	1,652	1,661.9	1,661.9	1,675.9	1,648.1	29,850
November 12, 2025	1,638	1,656.8	1,656.8	1,670	1,633.9	26,661
November 11, 2025	1,638.1	1,629.4	1,629.4	1,645	1,622	46,524
November 10, 2025	1,639.1	1,638.1	1,638.1	1,647.1	1,629.8	51,756
November 07, 2025	1,671.2	1,643.5	1,643.5	1,671.2	1,639	19,457
November 06, 2025	1,670	1,670.5	1,670.5	1,684.8	1,649.1	50,131
November 04, 2025	1,664.9	1,657.9	1,657.9	1,670.8	1,649	21,837
November 03, 2025	1,650.3	1,663.7	1,663.7	1,677.7	1,640.1	22,668
October 31, 2025	1,701.5	1,652.3	1,652.3	1,702.7	1,645	38,576
October 30, 2025	1,704	1,694.8	1,694.8	1,704	1,687.4	35,309
October 29, 2025	1,701.8	1,701.1	1,701.1	1,705	1,692.2	13,925
October 28, 2025	1,683	1,695	1,695	1,710	1,683	179,564
October 27, 2025	1,687.8	1,685	1,685	1,696	1,677	78,621
October 24, 2025	1,707.1	1,687.8	1,687.8	1,710	1,681	11,933
October 23, 2025	1,705.4	1,706	1,706	1,709.7	1,686.3	33,417
October 21, 2025	1,693	1,693.5	1,693.5	1,700	1,690	3,148
October 20, 2025	1,695.1	1,692.5	1,692.5	1,701	1,686	29,057
October 17, 2025	1,705.2	1,695.1	1,695.1	1,707.9	1,690	11,596
October 16, 2025	1,695	1,705	1,705	1,708.7	1,686.4	9,532
October 15, 2025	1,687	1,692.5	1,692.5	1,719.4	1,675.2	50,310
October 14, 2025	1,704.4	1,678.9	1,678.9	1,704.4	1,670.5	17,044
October 13, 2025	1,711.7	1,695.5	1,695.5	1,722.4	1,691.8	11,365
October 10, 2025	1,698.9	1,721.7	1,721.7	1,739	1,681.2	32,743
October 09, 2025	1,700.9	1,689	1,689	1,700.9	1,675	46,880
October 08, 2025	1,718	1,692.7	1,692.7	1,718	1,685.1	15,515
October 07, 2025	1,700	1,718	1,718	1,721	1,685.5	23,576
October 06, 2025	1,691	1,690.4	1,690.4	1,701.5	1,658.7	55,387
October 03, 2025	1,730.5	1,688	1,688	1,739	1,674.2	250,238
October 01, 2025	1,735	1,730.5	1,730.5	1,737.4	1,714	125,647
September 30, 2025	1,785	1,736	1,736	1,791.1	1,710.7	61,244
September 29, 2025	1,719.4	1,787.1	1,787.1	1,849.9	1,711.9	275,819
September 26, 2025	1,719.1	1,720	1,720	1,724.9	1,705	38,654
September 25, 2025	1,730	1,726	1,726	1,741.9	1,705.7	69,388
September 24, 2025	1,718.9	1,719.8	1,719.8	1,724.9	1,698	16,361
September 23, 2025	1,705	1,712.4	1,712.4	1,719	1,695	22,837
September 22, 2025	1,737.4	1,696.5	1,696.5	1,737.4	1,685	29,632
September 19, 2025	1,717.4	1,736.8	1,736.8	1,744.2	1,709.8	29,763
September 18, 2025	1,714.7	1,718.4	1,710.9	1,722.4	1,702.9	17,255
September 17, 2025	1,720.7	1,703.3	1,695.87	1,739.9	1,700	32,252
September 16, 2025	1,719.8	1,711.8	1,711.8	1,728.6	1,702.9	13,411
September 15, 2025	1,712	1,718.2	1,718.2	1,724.4	1,665	95,285
September 12, 2025	1,706.6	1,697.3	1,697.3	1,712.4	1,692	16,459
September 11, 2025	1,714.3	1,699.7	1,699.7	1,726	1,695.2	13,923
September 10, 2025	1,733.8	1,714.3	1,714.3	1,746	1,707	17,178
September 09, 2025	1,709.7	1,722.8	1,722.8	1,756.7	1,699.3	57,939

Vinati Organics Limited (VINATIORGA.NS) NSE