Vinati Organics Limited (VINATIORGA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VINATIORGA.NS Historical Return
If you invested ₹1000 in Vinati Organics Limited (VINATIORGA.NS) 10 years ago, it would be worth ₹4,818.06 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹763.8, while ₹1000 invested 1 year ago would be worth ₹796.95. This corresponds to total returns of 381.81%, -23.62%, -20.3%, respectively, with annualized returns of 17.02%, -5.25%, -20.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VINATIORGA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,335.1 | 1,329.4 | 1,329.4 | 1,340 | 1,308 | 45,967 |
| August 20, 2026 | 1,349.9 | 1,330.5 | 1,330.5 | 1,349.9 | 1,321.1 | 31,887 |
| August 19, 2026 | 1,346 | 1,326.7 | 1,326.7 | 1,346 | 1,317.6 | 30,398 |
| August 18, 2026 | 1,344.2 | 1,338.5 | 1,338.5 | 1,370.8 | 1,333.3 | 26,075 |
| August 17, 2026 | 1,343 | 1,344.2 | 1,344.2 | 1,350 | 1,317.3 | 50,738 |
| August 14, 2026 | 1,343.9 | 1,338.3 | 1,338.3 | 1,349.9 | 1,332 | 33,233 |
| August 13, 2026 | 1,325 | 1,344.6 | 1,344.6 | 1,385 | 1,320.4 | 207,031 |
| August 12, 2026 | 1,310 | 1,327.4 | 1,327.4 | 1,335.6 | 1,300.2 | 275,358 |
| August 11, 2026 | 1,329 | 1,315.3 | 1,315.3 | 1,329 | 1,308.6 | 22,441 |
| August 10, 2026 | 1,330.5 | 1,321.6 | 1,321.6 | 1,332.5 | 1,317.4 | 27,121 |
| August 07, 2026 | 1,337.7 | 1,324.9 | 1,324.9 | 1,349.4 | 1,320 | 22,743 |
| August 06, 2026 | 1,327.7 | 1,349.6 | 1,349.6 | 1,355 | 1,320.1 | 80,637 |
| August 05, 2026 | 1,326.1 | 1,327.7 | 1,327.7 | 1,331 | 1,315 | 40,428 |
| August 04, 2026 | 1,334.3 | 1,319.6 | 1,319.6 | 1,341.2 | 1,315 | 27,145 |
| August 03, 2026 | 1,304.9 | 1,323.1 | 1,323.1 | 1,340 | 1,304.9 | 46,908 |
| July 31, 2026 | 1,296.5 | 1,304.6 | 1,304.6 | 1,318.5 | 1,287.1 | 47,923 |
| July 30, 2026 | 1,315 | 1,296.4 | 1,296.4 | 1,315 | 1,286 | 39,451 |
| July 29, 2026 | 1,308.7 | 1,309 | 1,309 | 1,362 | 1,270.5 | 226,678 |
| July 28, 2026 | 1,313.6 | 1,300.9 | 1,300.9 | 1,316.8 | 1,299 | 25,526 |
| July 27, 2026 | 1,329 | 1,313.6 | 1,313.6 | 1,329 | 1,306.1 | 20,785 |
| July 23, 2026 | 1,317.3 | 1,291.6 | 1,291.6 | 1,317.3 | 1,290 | 43,479 |
| July 22, 2026 | 1,338 | 1,314.1 | 1,314.1 | 1,338 | 1,310.5 | 28,495 |
| July 21, 2026 | 1,323.5 | 1,332.9 | 1,332.9 | 1,340 | 1,319.9 | 27,414 |
| July 20, 2026 | 1,321 | 1,318.8 | 1,318.8 | 1,329.9 | 1,311.6 | 27,941 |
| July 17, 2026 | 1,326.5 | 1,320.8 | 1,320.8 | 1,326.5 | 1,308 | 39,451 |
| July 16, 2026 | 1,315.2 | 1,321.5 | 1,321.5 | 1,326.3 | 1,313.9 | 18,627 |
| July 15, 2026 | 1,320 | 1,313.9 | 1,313.9 | 1,329.2 | 1,309.2 | 23,294 |
| July 14, 2026 | 1,341.8 | 1,314.7 | 1,314.7 | 1,341.8 | 1,310.5 | 26,817 |
| July 13, 2026 | 1,327 | 1,334.6 | 1,334.6 | 1,337.7 | 1,313.1 | 26,353 |
| July 10, 2026 | 1,318.5 | 1,333.1 | 1,333.1 | 1,351.4 | 1,316.4 | 142,468 |
| July 09, 2026 | 1,306.9 | 1,313.7 | 1,313.7 | 1,325 | 1,306 | 139,508 |
| July 08, 2026 | 1,344.8 | 1,307 | 1,307 | 1,354.8 | 1,289.1 | 72,624 |
| July 07, 2026 | 1,347 | 1,354.8 | 1,354.8 | 1,360.6 | 1,336.6 | 40,984 |
| July 06, 2026 | 1,326.9 | 1,343.7 | 1,343.7 | 1,351.6 | 1,318.1 | 152,800 |
| July 03, 2026 | 1,318.5 | 1,323.2 | 1,323.2 | 1,327 | 1,310 | 59,312 |
| July 02, 2026 | 1,321.1 | 1,300.1 | 1,300.1 | 1,329.6 | 1,298.6 | 140,255 |
| July 01, 2026 | 1,340 | 1,324.1 | 1,324.1 | 1,353.9 | 1,317.1 | 35,546 |
| June 30, 2026 | 1,323 | 1,336.1 | 1,336.1 | 1,350.2 | 1,323 | 33,701 |
| June 29, 2026 | 1,368 | 1,326.8 | 1,326.8 | 1,374.5 | 1,320.8 | 48,478 |
| June 25, 2026 | 1,390.9 | 1,367.3 | 1,367.3 | 1,397.6 | 1,361 | 91,862 |
| June 24, 2026 | 1,365.5 | 1,385.4 | 1,385.4 | 1,395 | 1,342 | 81,929 |
| June 23, 2026 | 1,355 | 1,360.7 | 1,360.7 | 1,368.8 | 1,342.3 | 104,338 |
| June 22, 2026 | 1,354.9 | 1,345.6 | 1,345.6 | 1,354.9 | 1,330 | 47,492 |
| June 19, 2026 | 1,306.8 | 1,333.9 | 1,333.9 | 1,342 | 1,298 | 62,936 |
| June 18, 2026 | 1,330.3 | 1,308.3 | 1,308.3 | 1,343.3 | 1,299.8 | 298,458 |
| June 17, 2026 | 1,341.4 | 1,330.6 | 1,330.6 | 1,359.6 | 1,327 | 54,753 |
| June 16, 2026 | 1,354.2 | 1,336.4 | 1,336.4 | 1,355.8 | 1,332 | 40,504 |
| June 15, 2026 | 1,325.7 | 1,354.1 | 1,354.1 | 1,371.9 | 1,320.6 | 139,235 |
| June 12, 2026 | 1,306.4 | 1,303.2 | 1,303.2 | 1,322.5 | 1,297.4 | 72,758 |
| June 11, 2026 | 1,292 | 1,305.4 | 1,305.4 | 1,309 | 1,285 | 38,276 |
| June 10, 2026 | 1,292.5 | 1,309.5 | 1,309.5 | 1,323.2 | 1,292.5 | 64,244 |
| June 09, 2026 | 1,292.5 | 1,301.7 | 1,301.7 | 1,306.9 | 1,284 | 53,757 |
| June 08, 2026 | 1,300.1 | 1,288.1 | 1,288.1 | 1,301.3 | 1,285 | 60,996 |
| June 05, 2026 | 1,305 | 1,304.1 | 1,304.1 | 1,314.9 | 1,296.1 | 45,922 |
| June 04, 2026 | 1,296.1 | 1,300 | 1,300 | 1,314.9 | 1,287.3 | 137,906 |
| June 03, 2026 | 1,316.6 | 1,304.5 | 1,304.5 | 1,317.7 | 1,295.7 | 71,118 |
| June 02, 2026 | 1,307.2 | 1,314.3 | 1,314.3 | 1,317.8 | 1,280 | 46,000 |
| June 01, 2026 | 1,305 | 1,307.2 | 1,307.2 | 1,329.5 | 1,295.2 | 63,559 |
| May 29, 2026 | 1,325.1 | 1,301.1 | 1,301.1 | 1,329.2 | 1,277.5 | 229,648 |
| May 27, 2026 | 1,321.8 | 1,325.1 | 1,325.1 | 1,338.9 | 1,321.8 | 22,851 |
AD
