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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	42.87	44.62	44.62	45.2	42.46	109,891
November 25, 2025	41.5	42.45	42.45	43.99	40.26	67,856
November 24, 2025	42.1	40.98	40.98	42.1	39.52	59,941
November 21, 2025	42.31	41.48	41.48	42.49	41.4	48,630
November 19, 2025	40.81	41.74	41.74	42.6	40.81	66,300
November 18, 2025	42.13	41.17	41.17	42.78	40.95	78,313
November 17, 2025	44.43	42.13	42.13	44.64	41.01	106,098
November 14, 2025	43.06	43.56	43.56	44.19	42.62	69,922
November 13, 2025	45.95	43.4	43.4	46.03	42.1	120,382
November 12, 2025	45.25	45.65	45.65	46.68	44.67	203,184
November 11, 2025	45.1	44.86	44.86	45.58	44.1	71,598
November 10, 2025	47	45.17	45.17	47.39	44.51	86,905
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

Vineet Laboratories Limited (VINEETLAB.NS) NSE