Vinati Organics Limited (VINATIORGA.NS) NSE

1,704.60

+4.2(+0.25%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 20251,7091,704.61,704.61,729.41,693.522,597
September 05, 20251,7291,700.41,700.41,731.91,688.430,741
September 04, 20251,733.51,729.31,729.31,7741,710.249,625
September 03, 20251,709.81,722.61,722.61,744.21,693.929,449
September 02, 20251,688.91,709.81,709.81,717.21,675.636,455
September 01, 20251,717.21,688.31,688.31,719.61,68459,199
August 29, 20251,736.61,710.41,710.41,736.61,69318,479
August 28, 20251,690.11,727.91,727.91,7351,68334,985
August 26, 20251,7031,6971,6971,707.51,644.929,651
August 25, 20251,6741,7031,7031,717.71,67020,324
August 22, 20251,6811,675.41,675.41,6951,665.243,494
August 21, 20251,6991,690.11,690.11,708.91,687.236,990
August 20, 20251,762.51,703.51,703.51,762.51,697.190,165
August 19, 20251,729.91,751.11,751.11,767.61,715.240,119
August 18, 20251,6851,7201,7201,7251,663.561,407
August 14, 20251,6431,671.31,671.31,736.71,622.2119,914
August 13, 20251,643.91,631.41,631.41,6551,627.120,196
August 12, 20251,639.91,641.61,641.61,657.71,626.547,060
August 11, 20251,6571,632.81,632.81,664.31,62730,306
August 08, 20251,715.91,6571,6571,723.31,65032,627
August 07, 20251,7121,707.31,707.31,738.21,69426,371
August 06, 20251,756.91,730.11,730.11,767.21,724.274,879
August 05, 20251,776.51,748.11,748.11,799.91,74281,779
August 04, 20251,7951,774.61,774.61,7951,754.630,165
August 01, 20251,8301,795.21,795.21,833.91,774.992,733
July 31, 20251,7801,830.21,830.21,858.51,768.173,305
July 30, 20251,839.31,855.31,855.31,909.81,825307,132
July 29, 20251,8461,840.91,840.91,878.11,830.119,874
July 28, 20251,878.21,849.31,849.31,878.21,82335,059
July 25, 20251,9001,868.81,868.81,9331,860.233,003
July 24, 20251,9251,900.41,900.41,997.91,892.754,321
July 23, 20251,9501,931.71,931.71,9651,927.329,749
July 22, 20251,940.11,947.31,947.31,957.51,93015,005
July 21, 20251,986.21,947.71,947.71,9881,945.817,995
July 18, 20252,0091,986.21,986.22,0091,97021,501
July 17, 20251,9801,999.91,999.92,005.71,966.620,631
July 16, 20251,969.51,977.91,977.91,9961,955.9121,069
July 15, 20251,946.41,9581,9581,9701,92530,238
July 14, 20251,9211,946.41,946.41,9771,92124,558
July 11, 20251,968.51,9291,9291,978.71,92118,032
July 10, 20251,994.51,966.81,966.82,0021,958.160,549
July 09, 20252,020.51,987.21,987.22,034.51,97924,041
July 08, 20252,022.12,020.52,020.52,0401,98663,227
July 07, 20251,954.72,022.12,022.12,0301,941.2110,241
July 04, 20251,9701,944.91,944.91,9701,93816,985
July 03, 20251,923.31,960.11,960.11,9651,89234,493
July 02, 20251,955.51,923.31,923.31,962.81,91921,726
July 01, 20251,9601,955.51,955.51,988.91,94521,243
June 30, 20251,9751,976.11,976.11,987.91,96830,663
June 27, 20251,966.11,969.91,969.91,981.71,948.127,368
June 26, 20251,9751,971.41,971.41,983.31,95035,162
June 25, 20251,948.91,973.41,973.41,988.91,938.443,384
June 24, 20251,926.51,947.71,947.71,9501,914.158,283
June 23, 20251,8751,9131,9131,9191,87529,389
June 20, 20251,8681,902.51,902.51,915.71,86848,551
June 19, 20251,926.11,885.21,885.21,9531,866.4106,258
June 18, 20251,9131,926.11,926.11,9371,888.749,798
June 17, 20251,878.21,912.41,912.41,9391,870102,555
June 16, 20251,8621,878.21,878.21,894.51,85047,590
June 13, 20251,8301,880.81,880.81,9051,813.467,235
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved