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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.27	32.03	32.03	32.5	31.11	35,159
February 19, 2026	33	31.27	31.27	33.25	31.02	42,435
February 18, 2026	33	32.83	32.83	33.01	32.07	139,422
February 17, 2026	31.46	32.43	32.43	32.75	30.5	93,369
February 16, 2026	31.02	30.71	30.71	31.41	30.32	27,986
February 13, 2026	30.81	30.77	30.77	31.25	30.5	27,899
February 12, 2026	30.46	30.53	30.53	31.25	30.3	70,447
February 11, 2026	31.75	30.46	30.46	31.75	30.12	118,384
February 10, 2026	31.34	31.4	31.4	32.34	30.99	106,181
February 09, 2026	31.49	31.34	31.34	31.79	30.05	123,436
February 06, 2026	30.9	30.14	30.14	30.9	29.6	91,528
February 05, 2026	32	31.4	31.4	32.01	30.8	102,890
February 04, 2026	33.2	32.85	32.85	33.88	32.2	136,244
February 03, 2026	32.92	34.22	34.22	35.4	32.52	121,537
February 02, 2026	34.45	32.92	32.92	34.45	32.71	39,045
February 01, 2026	34.7	33.46	33.46	34.7	33.04	23,606
January 30, 2026	32.83	32.78	32.78	33.48	32.47	49,995
January 29, 2026	33.3	33.02	33.02	33.5	32.52	26,082
January 28, 2026	34.29	33.43	33.43	34.29	33.02	32,970
January 27, 2026	34.91	32.91	32.91	34.91	32.25	69,928
January 23, 2026	33.9	33.91	33.91	34.5	32.75	55,589
January 22, 2026	33.95	33.05	33.05	33.95	32.21	40,882
January 21, 2026	34.59	33.61	33.61	34.59	30.24	164,032
January 20, 2026	31.81	33.66	33.66	36.5	31.81	450,721
January 19, 2026	32.01	31.81	31.81	32.33	31.16	32,313
January 16, 2026	33.33	32.45	32.45	34.18	32.45	36,955
January 14, 2026	34.26	33.17	33.17	34.34	32.7	71,555
January 13, 2026	34.34	33.59	33.59	34.46	33.4	42,328
January 12, 2026	35.02	33.91	33.91	35.02	32.5	97,834
January 09, 2026	35	35.02	35.02	35.46	34.15	74,438
January 08, 2026	33.56	34.64	34.64	35.1	33.25	68,524
January 07, 2026	34.95	33.56	33.56	35.38	33.1	67,948
January 06, 2026	36.5	34.63	34.63	36.5	34.02	75,771
January 05, 2026	35.79	35.31	35.31	35.79	34.61	53,455
January 02, 2026	35.2	34.41	34.41	36	33.8	63,429
January 01, 2026	36.01	35.87	35.87	36.3	35.11	80,084
December 31, 2025	36.9	36.78	36.78	37.2	35.6	43,849
December 30, 2025	36.32	36.54	36.54	36.95	36.32	15,573
December 29, 2025	37.25	36.71	36.71	37.99	36.42	29,647
December 26, 2025	38.32	38.1	38.1	38.87	37.53	86,011
December 24, 2025	38.78	39.14	39.14	39.94	38.73	43,708
December 23, 2025	41.1	38.91	38.91	41.16	38.1	238,393
December 22, 2025	42.65	42.87	42.87	43.9	41.5	217,666
December 19, 2025	43	41.8	41.8	43.08	41	42,668
December 18, 2025	42.13	42.36	42.36	43.88	41.55	48,871
December 17, 2025	42.85	42.13	42.13	43.5	42.11	54,393
December 16, 2025	42.79	42.52	42.52	44	42.13	30,192
December 15, 2025	43.42	42.58	42.58	44.21	42.11	22,392
December 12, 2025	44.6	42.94	42.94	44.6	42.14	35,659
December 11, 2025	41.47	43.42	43.42	43.48	41.34	40,587
December 10, 2025	40.79	40.99	40.99	42.78	39.76	41,388
December 09, 2025	40.71	40.56	40.56	41.28	39.82	34,948
December 08, 2025	42.04	40.44	40.44	42.43	39.2	74,854
December 05, 2025	41.56	41.85	41.85	42.1	41.05	34,901
December 04, 2025	40.73	41.19	41.19	41.75	40.73	43,345
December 03, 2025	42.87	40.7	40.7	42.88	40.51	81,977
December 02, 2025	43.08	41.98	41.98	43.49	41.12	66,048
December 01, 2025	42.67	43.05	43.05	43.52	41.91	76,609
November 28, 2025	41.05	41.85	41.85	42.4	41.05	44,562
November 27, 2025	45.2	41.48	41.48	45.2	41.02	116,432

Vineet Laboratories Limited (VINEETLAB.NS) NSE