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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	33	33.1	33.1	33.15	33	8,770
August 07, 2025	33.24	33.24	33.24	33.24	33.24	2,018
August 06, 2025	33.92	33.92	33.92	33.92	33.92	1,357
August 05, 2025	36.1	34.62	34.62	37	34	55,900
August 04, 2025	34.16	35.34	35.34	35.86	32.56	61,043
August 01, 2025	34.21	34.16	34.16	34.21	32.05	58,351
July 31, 2025	31.1	32.59	32.59	32.59	30.4	182,534
July 30, 2025	30.32	31.04	31.04	31.5	29.38	38,426
July 29, 2025	31	30.32	30.32	31	30	9,399
July 28, 2025	31	30.61	30.61	31.15	29.5	106,691
July 25, 2025	30.5	29.71	29.71	30.8	29.1	11,037
July 24, 2025	30.93	29.93	29.93	30.93	29.41	8,119
July 23, 2025	30.05	30.43	30.43	30.95	30.05	2,352
July 22, 2025	30.5	30.25	30.25	30.9	30	5,734
July 21, 2025	30.06	30.68	30.68	31	30.02	6,523
July 18, 2025	31	30.22	30.22	31	29.43	9,271
July 17, 2025	30	30.4	30.4	30.4	30	5,043
July 16, 2025	30.5	30.05	30.05	31.65	30	40,762
July 15, 2025	32.5	30.37	30.37	32.5	30.37	48,258
July 14, 2025	32.76	31.97	31.97	33	31.5	9,542
July 11, 2025	33.4	32.6	32.6	33.85	32.46	13,048
July 10, 2025	33.1	33.37	33.37	33.6	32.8	3,237
July 09, 2025	33.9	33.11	33.11	33.9	32.95	7,028
July 08, 2025	33.25	33.3	33.3	33.95	32.13	11,612
July 07, 2025	33.4	33.25	33.25	33.45	32.53	12,328
July 04, 2025	33.5	32.45	32.45	33.5	32.11	10,659
July 03, 2025	33.4	33.14	33.14	33.59	32.85	10,903
July 02, 2025	34	33.58	33.58	34.74	32.7	49,345
July 01, 2025	34.4	34.38	34.38	34.4	32.9	104,381
June 30, 2025	31.91	32.77	32.77	32.77	31.91	14,705
June 27, 2025	31.21	31.21	31.21	31.21	31.21	5,277
June 26, 2025	30.6	30.6	30.6	30.6	30.6	6,616
June 25, 2025	30.05	30	30	30.05	29.52	113,408
June 24, 2025	30	30.05	30.05	30.05	29.8	48,768
June 23, 2025	29.59	29.5	29.5	29.59	29.5	135,382
June 20, 2025	29.01	29.01	29.01	29.01	29	210,575
June 19, 2025	29	28.45	28.45	29	28.45	545
June 18, 2025	28.91	29	29	29	28.91	530
June 17, 2025	29.5	29.5	29.5	29.5	29.5	2,849
June 16, 2025	30	29.5	29.5	30	29.5	898
June 13, 2025	30.25	30	30	30.25	30	1,521
June 12, 2025	30.6	30.6	30.6	30.6	30.6	2,275
June 11, 2025	30.85	30	30	30.85	30	4,032
June 10, 2025	29.99	30.25	30.25	30.55	29.99	2,463
June 09, 2025	30.58	29.99	29.99	30.58	29.99	9,117
June 06, 2025	30.2	29.99	29.99	30.2	29.99	5,182
June 05, 2025	30.61	30.61	30.61	30.61	30.61	2,177
June 04, 2025	31.43	31.24	31.24	31.43	31.24	1,140
June 03, 2025	31.54	30.9	30.9	31.54	30.9	1,420
June 02, 2025	31.6	31.54	31.54	31.6	31.54	3,949
May 30, 2025	31.65	31.62	31.62	31.65	31.62	809
May 29, 2025	32.27	32.27	32.27	32.27	32	1,564
May 28, 2025	32.27	32.27	32.27	32.27	32.27	401
May 27, 2025	32.26	32.26	32.26	32.3	32.26	6,755
May 26, 2025	31.82	32.1	32.1	32.4	31.82	80,870

Vineet Laboratories Limited (VINEETLAB.NS) NSE