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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Vineet Laboratories Limited (VINEETLAB.NS) NSE