Vinati Organics Limited (VINATIORGA.NS) NSE

1,599.50

+20.4(+1.29%)

Updated at January 14 02:47PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261,570.21,579.11,579.11,604.71,563.915,919
January 12, 20261,570.71,570.21,570.21,579.91,535.168,076
January 09, 20261,590.41,581.71,581.71,594.41,56611,172
January 08, 20261,6341,5891,5891,6341,584.812,235
January 07, 20261,6141,6241,6241,635.71,58216,425
January 06, 20261,6151,614.81,614.81,622.51,60713,617
January 05, 20261,6031,615.21,615.21,621.91,601.419,334
January 02, 20261,589.51,601.21,601.21,604.91,589.56,784
January 01, 20261,5861,596.61,596.61,600.91,585.75,428
December 31, 20251,5921,589.21,589.21,600.71,5858,064
December 30, 20251,598.71,598.81,598.81,6101,591.718,711
December 29, 20251,5891,598.71,598.71,609.81,582.514,245
December 26, 20251,5881,589.21,589.21,594.61,58414,511
December 24, 20251,589.61,5881,5881,598.61,58514,181
December 23, 20251,588.51,589.61,589.61,594.61,58213,036
December 22, 20251,562.91,580.31,580.31,5891,562.913,717
December 19, 20251,5651,560.71,560.71,5741,55325,914
December 18, 20251,562.11,5531,5531,567.91,545.612,764
December 17, 20251,571.91,566.31,566.31,579.81,562.26,630
December 16, 20251,582.11,571.71,571.71,599.41,56517,860
December 15, 20251,5901,597.11,597.11,608.91,580.817,062
December 12, 20251,589.71,592.61,592.61,5991,582.213,573
December 11, 20251,5761,581.61,581.61,590.81,5709,475
December 10, 20251,584.31,575.11,575.11,593.91,570.75,775
December 09, 20251,5711,5891,5891,598.51,563.316,524
December 08, 20251,586.31,581.41,581.41,593.91,56737,143
December 05, 20251,5651,586.31,586.31,599.61,55724,431
December 04, 20251,575.51,568.81,568.81,582.51,560.912,158
December 03, 20251,587.51,579.91,579.91,5901,571.58,547
December 02, 20251,568.21,576.21,576.21,584.71,565.824,397
December 01, 20251,588.91,566.61,566.61,5891,56515,190
November 28, 20251,5851,579.71,579.71,586.11,57139,399
November 27, 20251,602.31,584.51,584.51,6081,580.615,608
November 26, 20251,609.91,599.31,599.31,610.51,59014,837
November 25, 20251,6101,6001,6001,6201,592.116,510
November 24, 20251,594.61,611.11,611.11,619.71,58054,569
November 21, 20251,629.61,594.61,594.61,629.61,59225,363
November 19, 20251,6601,656.41,656.41,675.11,650.533,087
November 18, 20251,677.41,666.81,666.81,6801,66140,075
November 17, 20251,664.81,677.41,677.41,684.91,655.329,443
November 14, 20251,664.91,664.81,664.81,669.91,65312,950
November 13, 20251,6521,661.91,661.91,675.91,648.129,850
November 12, 20251,6381,656.81,656.81,6701,633.926,661
November 11, 20251,638.11,629.41,629.41,6451,62246,524
November 10, 20251,639.11,638.11,638.11,647.11,629.851,756
November 07, 20251,671.21,643.51,643.51,671.21,63919,457
November 06, 20251,6701,670.51,670.51,684.81,649.150,131
November 04, 20251,664.91,657.91,657.91,670.81,64921,837
November 03, 20251,650.31,663.71,663.71,677.71,640.122,668
October 31, 20251,701.51,652.31,652.31,702.71,64538,576
October 30, 20251,7041,694.81,694.81,7041,687.435,309
October 29, 20251,701.81,701.11,701.11,7051,692.213,925
October 28, 20251,6831,6951,6951,7101,683179,564
October 27, 20251,687.81,6851,6851,6961,67778,621
October 24, 20251,707.11,687.81,687.81,7101,68111,933
October 23, 20251,705.41,7061,7061,709.71,686.333,417
October 21, 20251,6931,693.51,693.51,7001,6903,148
October 20, 20251,695.11,692.51,692.51,7011,68629,057
October 17, 20251,705.21,695.11,695.11,707.91,69011,596
October 16, 20251,6951,7051,7051,708.71,686.49,532
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved