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 ₹4,352.24 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹571.25, while ₹1000 invested 1 year ago would be worth ₹685.96. This corresponds to total returns of 335.22%, -42.88%, -31.4%, respectively, with annualized returns of 15.85%, -10.59%, -31.4%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,068.25 | 1,106.1 | 1,106.1 | 1,135.05 | 1,068.25 | 108,684 |
| November 09, 2026 | 1,060.8 | 1,067.35 | 1,067.35 | 1,088 | 1,038.1 | 82,989 |
| November 08, 2026 | 1,051 | 1,071.55 | 1,071.55 | 1,076.85 | 1,049.15 | 28,614 |
| November 06, 2026 | 1,034.25 | 1,042.8 | 1,042.8 | 1,047.05 | 994.9 | 100,637 |
| November 05, 2026 | 1,024.95 | 1,008.7 | 1,008.7 | 1,036.85 | 1,000 | 122,964 |
| November 04, 2026 | 954.45 | 998 | 998 | 1,004.3 | 950.05 | 67,057 |
| November 03, 2026 | 963 | 954.45 | 954.45 | 976.6 | 952 | 64,317 |
| November 02, 2026 | 980.05 | 953.65 | 953.65 | 990 | 950.5 | 105,901 |
| October 30, 2026 | 1,043 | 992.2 | 992.2 | 1,044 | 955 | 350,558 |
| October 29, 2026 | 1,079 | 1,038.6 | 1,038.6 | 1,081.5 | 1,036 | 76,576 |
| October 28, 2026 | 1,095.3 | 1,081.7 | 1,081.7 | 1,095.6 | 1,073.8 | 22,060 |
| October 27, 2026 | 1,050 | 1,095.3 | 1,095.3 | 1,100 | 1,050 | 83,073 |
| October 26, 2026 | 1,070.8 | 1,057.3 | 1,057.3 | 1,070.8 | 1,030 | 31,283 |
| October 23, 2026 | 1,090 | 1,070.9 | 1,070.9 | 1,090.1 | 1,062.2 | 37,774 |
| October 22, 2026 | 1,096 | 1,089.9 | 1,089.9 | 1,109.9 | 1,083 | 29,805 |
| October 21, 2026 | 1,112 | 1,096.1 | 1,096.1 | 1,122.3 | 1,088 | 46,940 |
| October 19, 2026 | 1,135 | 1,118.6 | 1,118.6 | 1,140 | 1,115.1 | 19,631 |
| October 16, 2026 | 1,122.9 | 1,135 | 1,135 | 1,138 | 1,118 | 19,060 |
| October 15, 2026 | 1,145 | 1,120.9 | 1,120.9 | 1,167.5 | 1,118.1 | 51,015 |
| October 14, 2026 | 1,135.5 | 1,148.6 | 1,148.6 | 1,163.9 | 1,134.2 | 55,516 |
| October 13, 2026 | 1,133 | 1,135.5 | 1,135.5 | 1,140 | 1,122.6 | 23,179 |
| October 12, 2026 | 1,135 | 1,129 | 1,129 | 1,147.9 | 1,125 | 25,601 |
| October 09, 2026 | 1,127 | 1,124.5 | 1,124.5 | 1,139.3 | 1,116.2 | 40,190 |
| October 08, 2026 | 1,143 | 1,120.8 | 1,120.8 | 1,149.9 | 1,117.3 | 47,720 |
| October 07, 2026 | 1,191 | 1,142.3 | 1,142.3 | 1,195.8 | 1,138.5 | 71,386 |
| October 06, 2026 | 1,176 | 1,179.5 | 1,179.5 | 1,200.1 | 1,166.7 | 30,277 |
| October 05, 2026 | 1,207 | 1,175.8 | 1,175.8 | 1,207.9 | 1,171.6 | 43,702 |
| October 01, 2026 | 1,173.5 | 1,208.1 | 1,208.1 | 1,221 | 1,143.6 | 60,315 |
| September 30, 2026 | 1,182 | 1,168.3 | 1,168.3 | 1,192.8 | 1,165 | 45,076 |
| September 29, 2026 | 1,195 | 1,174.3 | 1,174.3 | 1,210.9 | 1,172.4 | 67,034 |
| September 28, 2026 | 1,206.4 | 1,191 | 1,191 | 1,210.1 | 1,190 | 26,809 |
| September 25, 2026 | 1,194.1 | 1,206.4 | 1,206.4 | 1,210.5 | 1,192 | 21,757 |
| September 24, 2026 | 1,220.1 | 1,195 | 1,195 | 1,225.6 | 1,190 | 68,223 |
| September 23, 2026 | 1,202 | 1,222.8 | 1,222.8 | 1,241.3 | 1,199.8 | 111,775 |
| September 22, 2026 | 1,226.5 | 1,202.7 | 1,202.7 | 1,232.7 | 1,199.5 | 89,448 |
| September 21, 2026 | 1,230.1 | 1,222.1 | 1,222.1 | 1,240.1 | 1,215.8 | 62,279 |
| September 18, 2026 | 1,254 | 1,234.9 | 1,234.9 | 1,255.4 | 1,228.3 | 178,932 |
| September 17, 2026 | 1,250 | 1,249.7 | 1,249.7 | 1,269.3 | 1,246.3 | 37,144 |
| September 16, 2026 | 1,260 | 1,253.9 | 1,253.9 | 1,274.5 | 1,242.8 | 38,556 |
| September 15, 2026 | 1,300.6 | 1,261.4 | 1,261.4 | 1,316 | 1,250.1 | 41,520 |
| September 11, 2026 | 1,313 | 1,294.3 | 1,294.3 | 1,315 | 1,289.5 | 64,226 |
| September 10, 2026 | 1,330 | 1,312.4 | 1,312.4 | 1,337.6 | 1,308 | 42,631 |
| September 09, 2026 | 1,347.8 | 1,334.4 | 1,334.4 | 1,348 | 1,323.1 | 42,455 |
| September 08, 2026 | 1,303.5 | 1,347.8 | 1,347.8 | 1,368 | 1,299.2 | 165,778 |
| September 07, 2026 | 1,312.2 | 1,298.9 | 1,298.9 | 1,315.7 | 1,295.6 | 44,434 |
| September 04, 2026 | 1,328 | 1,310.7 | 1,310.7 | 1,336 | 1,309 | 57,413 |
| September 03, 2026 | 1,313 | 1,313.7 | 1,313.7 | 1,320.4 | 1,303.2 | 25,584 |
| September 02, 2026 | 1,311 | 1,313.8 | 1,313.8 | 1,325.3 | 1,301 | 26,350 |
| September 01, 2026 | 1,331.8 | 1,315.4 | 1,315.4 | 1,339.5 | 1,313 | 26,769 |
| August 31, 2026 | 1,319 | 1,329.9 | 1,329.9 | 1,357.7 | 1,309.6 | 54,321 |
| August 28, 2026 | 1,325 | 1,325.2 | 1,325.2 | 1,332.8 | 1,322 | 19,081 |
| August 27, 2026 | 1,324 | 1,318.4 | 1,318.4 | 1,334.1 | 1,315 | 18,695 |
| August 26, 2026 | 1,337.8 | 1,321.5 | 1,321.5 | 1,344.2 | 1,312.2 | 36,064 |
| August 25, 2026 | 1,329 | 1,333.2 | 1,333.2 | 1,338 | 1,324 | 22,644 |
| August 24, 2026 | 1,317.5 | 1,329.6 | 1,329.6 | 1,349.8 | 1,317.5 | 33,083 |
| 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 |
AD
