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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,589.6	1,588	1,588	1,598.6	1,585	14,181
December 23, 2025	1,588.5	1,589.6	1,589.6	1,594.6	1,582	13,036
December 22, 2025	1,562.9	1,580.3	1,580.3	1,589	1,562.9	13,717
December 19, 2025	1,565	1,560.7	1,560.7	1,574	1,553	25,914
December 18, 2025	1,562.1	1,553	1,553	1,567.9	1,545.6	12,764
December 17, 2025	1,571.9	1,566.3	1,566.3	1,579.8	1,562.2	6,630
December 16, 2025	1,582.1	1,571.7	1,571.7	1,599.4	1,565	17,860
December 15, 2025	1,590	1,597.1	1,597.1	1,608.9	1,580.8	17,062
December 12, 2025	1,589.7	1,592.6	1,592.6	1,599	1,582.2	13,573
December 11, 2025	1,576	1,581.6	1,581.6	1,590.8	1,570	9,475
December 10, 2025	1,584.3	1,575.1	1,575.1	1,593.9	1,570.7	5,775
December 09, 2025	1,571	1,589	1,589	1,598.5	1,563.3	16,524
December 08, 2025	1,586.3	1,581.4	1,581.4	1,593.9	1,567	37,143
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

Vinati Organics Limited (VINATIORGA.NS) NSE