Vinati Organics Limited (VINATIORGA.NS) NSE

1,577.80

+9(+0.57%)

Updated at December 05 01:44PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,575.51,568.81,568.81,582.51,560.912,158
December 03, 20251,587.51,579.91,579.91,5901,571.58,547
December 02, 20251,568.21,576.21,576.21,584.71,565.824,397
December 01, 20251,588.91,566.61,566.61,5891,56515,190
November 28, 20251,5851,579.71,579.71,586.11,57139,399
November 27, 20251,602.31,584.51,584.51,6081,580.615,608
November 26, 20251,609.91,599.31,599.31,610.51,59014,837
November 25, 20251,6101,6001,6001,6201,592.116,510
November 24, 20251,594.61,611.11,611.11,619.71,58054,569
November 21, 20251,629.61,594.61,594.61,629.61,59225,363
November 19, 20251,6601,656.41,656.41,675.11,650.533,087
November 18, 20251,677.41,666.81,666.81,6801,66140,075
November 17, 20251,664.81,677.41,677.41,684.91,655.329,443
November 14, 20251,664.91,664.81,664.81,669.91,65312,950
November 13, 20251,6521,661.91,661.91,675.91,648.129,850
November 12, 20251,6381,656.81,656.81,6701,633.926,661
November 11, 20251,638.11,629.41,629.41,6451,62246,524
November 10, 20251,639.11,638.11,638.11,647.11,629.851,756
November 07, 20251,671.21,643.51,643.51,671.21,63919,457
November 06, 20251,6701,670.51,670.51,684.81,649.150,131
November 04, 20251,664.91,657.91,657.91,670.81,64921,837
November 03, 20251,650.31,663.71,663.71,677.71,640.122,668
October 31, 20251,701.51,652.31,652.31,702.71,64538,576
October 30, 20251,7041,694.81,694.81,7041,687.435,309
October 29, 20251,701.81,701.11,701.11,7051,692.213,925
October 28, 20251,6831,6951,6951,7101,683179,564
October 27, 20251,687.81,6851,6851,6961,67778,621
October 24, 20251,707.11,687.81,687.81,7101,68111,933
October 23, 20251,705.41,7061,7061,709.71,686.333,417
October 21, 20251,6931,693.51,693.51,7001,6903,148
October 20, 20251,695.11,692.51,692.51,7011,68629,057
October 17, 20251,705.21,695.11,695.11,707.91,69011,596
October 16, 20251,6951,7051,7051,708.71,686.49,532
October 15, 20251,6871,692.51,692.51,719.41,675.250,310
October 14, 20251,704.41,678.91,678.91,704.41,670.517,044
October 13, 20251,711.71,695.51,695.51,722.41,691.811,365
October 10, 20251,698.91,721.71,721.71,7391,681.232,743
October 09, 20251,700.91,6891,6891,700.91,67546,880
October 08, 20251,7181,692.71,692.71,7181,685.115,515
October 07, 20251,7001,7181,7181,7211,685.523,576
October 06, 20251,6911,690.41,690.41,701.51,658.755,387
October 03, 20251,730.51,6881,6881,7391,674.2250,238
October 01, 20251,7351,730.51,730.51,737.41,714125,647
September 30, 20251,7851,7361,7361,791.11,710.761,244
September 29, 20251,719.41,787.11,787.11,849.91,711.9275,819
September 26, 20251,719.11,7201,7201,724.91,70538,654
September 25, 20251,7301,7261,7261,741.91,705.769,388
September 24, 20251,718.91,719.81,719.81,724.91,69816,361
September 23, 20251,7051,712.41,712.41,7191,69522,837
September 22, 20251,737.41,696.51,696.51,737.41,68529,632
September 19, 20251,717.41,736.81,736.81,744.21,709.829,763
September 18, 20251,714.71,718.41,710.91,722.41,702.917,255
September 17, 20251,720.71,703.31,695.871,739.91,70032,252
September 16, 20251,719.81,711.81,711.81,728.61,702.913,411
September 15, 20251,7121,718.21,718.21,724.41,66595,285
September 12, 20251,706.61,697.31,697.31,712.41,69216,459
September 11, 20251,714.31,699.71,699.71,7261,695.213,923
September 10, 20251,733.81,714.31,714.31,7461,70717,178
September 09, 20251,709.71,722.81,722.81,756.71,699.357,939
September 08, 20251,7091,704.61,704.61,729.41,693.522,597
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved