Vineet Laboratories Limited - VINEETLAB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.6	46.03	46.03	47.18	44.41	121,058
November 06, 2025	48.11	44.62	44.62	48.11	44.1	83,265
November 04, 2025	46.96	47.19	47.19	49.44	46.5	105,385
November 03, 2025	46.79	46.79	46.79	48.4	46.27	69,133
October 31, 2025	47.87	46.5	46.5	47.98	45.76	94,082
October 30, 2025	47.2	47.87	47.87	49.99	47.17	87,739
October 29, 2025	45.21	46.01	46.01	47.4	44.85	76,403
October 28, 2025	45	44.87	44.87	46.5	44.4	175,446
October 27, 2025	42.06	44.51	44.51	49.69	42.06	204,431
October 24, 2025	41.71	42.74	42.74	43.9	41.71	147,312
October 23, 2025	43.45	42.49	42.49	44	41.94	52,092
October 21, 2025	42.85	42.68	42.68	43.9	42.1	38,837
October 20, 2025	42.5	41.85	41.85	43.99	41.05	152,691
October 17, 2025	40.65	41.18	41.18	41.99	39.6	65,245
October 16, 2025	40.9	39.46	39.46	41.99	38.92	177,110
October 15, 2025	41.32	40.47	40.47	41.6	39.91	112,291
October 14, 2025	42.9	40.95	40.95	42.9	40.6	73,273
October 13, 2025	42.82	42.14	42.14	42.87	41.74	58,176
October 10, 2025	41.79	41.98	41.98	43.73	41	108,436
October 09, 2025	40.15	40.73	40.73	42.74	40.15	90,482
October 08, 2025	40.94	40.74	40.74	43.4	39.5	301,513
October 07, 2025	41.43	39.65	39.65	44.12	37.55	365,600
October 06, 2025	42.05	42.36	42.36	43.24	41.5	83,177
October 03, 2025	42.54	42.75	42.75	44.66	42.01	231,574
October 01, 2025	38.65	42.21	42.21	44.35	38.39	642,403
September 30, 2025	37.81	39.26	39.26	41.1	36.9	499,526
September 29, 2025	36.9	37.69	37.69	42.48	36.9	812,797
September 26, 2025	35.9	35.4	35.4	36.74	34.15	48,413
September 25, 2025	36	35.46	35.46	36.7	35.25	11,194
September 24, 2025	37.29	36.26	36.26	37.29	35.5	85,779
September 23, 2025	36.1	37.29	37.29	37.8	35.65	228,379
September 22, 2025	34.98	36.11	36.11	36.45	34.98	39,045
September 19, 2025	34.5	35.09	35.09	35.17	33.61	7,879
September 18, 2025	35.47	34.85	34.85	36.4	34.25	9,147
September 17, 2025	35.19	35.3	35.3	36.5	35.19	9,151
September 16, 2025	35.5	35.19	35.19	35.97	35.1	13,272
September 15, 2025	34.75	34.91	34.91	35.3	33.65	23,638
September 12, 2025	34.06	33.9	33.9	34.06	33.9	895
September 11, 2025	34.43	33.9	33.9	34.43	33.9	4,842
September 10, 2025	34.1	34.6	34.6	34.6	33.97	10,414
September 09, 2025	33.31	33.97	33.97	33.97	33.31	6,382
September 08, 2025	32	33.31	33.31	33.31	32	47,109
September 05, 2025	33.32	32.66	32.66	33.32	32.65	9,255
September 04, 2025	33.83	33.32	33.32	34	33.32	11,497
September 03, 2025	33.45	34	34	34	33.45	11,442
September 02, 2025	33.14	33.63	33.63	33.8	32.6	15,391
September 01, 2025	34.49	33.14	33.14	34.49	33.14	168,556
August 29, 2025	33.19	33.82	33.82	33.82	33.19	212,377
August 28, 2025	33.19	33.19	33.19	33.19	33.19	6,910
August 26, 2025	33.9	33.87	33.87	33.9	33.87	1,345
August 25, 2025	34.6	34.57	34.57	34.6	34.57	962
August 22, 2025	35.5	35.28	35.28	35.5	35.28	43,704
August 21, 2025	36.6	36	36	36.72	36	25,380
August 20, 2025	35.5	36	36	36	35.5	8,232
August 19, 2025	34.75	35.3	35.3	35.3	34.75	4,748
August 18, 2025	34.43	34.7	34.7	34.7	34.43	3,344
August 14, 2025	34.43	34.43	34.43	34.43	34.43	464
August 13, 2025	34	34.43	34.43	34.43	33.9	2,718
August 12, 2025	33.76	33.76	33.76	33.76	33.76	11,086
August 11, 2025	33.1	33.76	33.76	33.76	33.1	212,665

Vineet Laboratories Limited (VINEETLAB.NS) NSE