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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	1,709	1,704.6	1,704.6	1,729.4	1,693.5	22,597
September 05, 2025	1,729	1,700.4	1,700.4	1,731.9	1,688.4	30,741
September 04, 2025	1,733.5	1,729.3	1,729.3	1,774	1,710.2	49,625
September 03, 2025	1,709.8	1,722.6	1,722.6	1,744.2	1,693.9	29,449
September 02, 2025	1,688.9	1,709.8	1,709.8	1,717.2	1,675.6	36,455
September 01, 2025	1,717.2	1,688.3	1,688.3	1,719.6	1,684	59,199
August 29, 2025	1,736.6	1,710.4	1,710.4	1,736.6	1,693	18,479
August 28, 2025	1,690.1	1,727.9	1,727.9	1,735	1,683	34,985
August 26, 2025	1,703	1,697	1,697	1,707.5	1,644.9	29,651
August 25, 2025	1,674	1,703	1,703	1,717.7	1,670	20,324
August 22, 2025	1,681	1,675.4	1,675.4	1,695	1,665.2	43,494
August 21, 2025	1,699	1,690.1	1,690.1	1,708.9	1,687.2	36,990
August 20, 2025	1,762.5	1,703.5	1,703.5	1,762.5	1,697.1	90,165
August 19, 2025	1,729.9	1,751.1	1,751.1	1,767.6	1,715.2	40,119
August 18, 2025	1,685	1,720	1,720	1,725	1,663.5	61,407
August 14, 2025	1,643	1,671.3	1,671.3	1,736.7	1,622.2	119,914
August 13, 2025	1,643.9	1,631.4	1,631.4	1,655	1,627.1	20,196
August 12, 2025	1,639.9	1,641.6	1,641.6	1,657.7	1,626.5	47,060
August 11, 2025	1,657	1,632.8	1,632.8	1,664.3	1,627	30,306
August 08, 2025	1,715.9	1,657	1,657	1,723.3	1,650	32,627
August 07, 2025	1,712	1,707.3	1,707.3	1,738.2	1,694	26,371
August 06, 2025	1,756.9	1,730.1	1,730.1	1,767.2	1,724.2	74,879
August 05, 2025	1,776.5	1,748.1	1,748.1	1,799.9	1,742	81,779
August 04, 2025	1,795	1,774.6	1,774.6	1,795	1,754.6	30,165
August 01, 2025	1,830	1,795.2	1,795.2	1,833.9	1,774.9	92,733
July 31, 2025	1,780	1,830.2	1,830.2	1,858.5	1,768.1	73,305
July 30, 2025	1,839.3	1,855.3	1,855.3	1,909.8	1,825	307,132
July 29, 2025	1,846	1,840.9	1,840.9	1,878.1	1,830.1	19,874
July 28, 2025	1,878.2	1,849.3	1,849.3	1,878.2	1,823	35,059
July 25, 2025	1,900	1,868.8	1,868.8	1,933	1,860.2	33,003
July 24, 2025	1,925	1,900.4	1,900.4	1,997.9	1,892.7	54,321
July 23, 2025	1,950	1,931.7	1,931.7	1,965	1,927.3	29,749
July 22, 2025	1,940.1	1,947.3	1,947.3	1,957.5	1,930	15,005
July 21, 2025	1,986.2	1,947.7	1,947.7	1,988	1,945.8	17,995
July 18, 2025	2,009	1,986.2	1,986.2	2,009	1,970	21,501
July 17, 2025	1,980	1,999.9	1,999.9	2,005.7	1,966.6	20,631
July 16, 2025	1,969.5	1,977.9	1,977.9	1,996	1,955.9	121,069
July 15, 2025	1,946.4	1,958	1,958	1,970	1,925	30,238
July 14, 2025	1,921	1,946.4	1,946.4	1,977	1,921	24,558
July 11, 2025	1,968.5	1,929	1,929	1,978.7	1,921	18,032
July 10, 2025	1,994.5	1,966.8	1,966.8	2,002	1,958.1	60,549
July 09, 2025	2,020.5	1,987.2	1,987.2	2,034.5	1,979	24,041
July 08, 2025	2,022.1	2,020.5	2,020.5	2,040	1,986	63,227
July 07, 2025	1,954.7	2,022.1	2,022.1	2,030	1,941.2	110,241
July 04, 2025	1,970	1,944.9	1,944.9	1,970	1,938	16,985
July 03, 2025	1,923.3	1,960.1	1,960.1	1,965	1,892	34,493

Vinati Organics Limited (VINATIORGA.NS) NSE