Vinati Organics Limited (BOM:524200)
India · Delayed Price · Currency is INR 1,651.35
-48.65 (-2.86%)
At close: Oct 31, 2025
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,695.80 | 1,701.55 | 1,646.00 | 1,651.35 | 1,651.35 | -2.86% | 4,582 |
| Oct 30, 2025 | 1,700.90 | 1,702.75 | 1,689.70 | 1,700.00 | 1,700.00 | -0.05% | 174,257 |
| Oct 29, 2025 | 1,698.45 | 1,706.35 | 1,694.60 | 1,700.90 | 1,700.90 | 0.40% | 539 |
| Oct 28, 2025 | 1,690.00 | 1,708.45 | 1,690.00 | 1,694.05 | 1,694.05 | 0.57% | 736 |
| Oct 27, 2025 | 1,713.35 | 1,713.35 | 1,677.65 | 1,684.50 | 1,684.50 | -0.19% | 1,159 |
| Oct 24, 2025 | 1,680.05 | 1,706.20 | 1,680.05 | 1,687.70 | 1,687.70 | -1.00% | 424 |
| Oct 23, 2025 | 1,694.00 | 1,709.85 | 1,688.00 | 1,704.80 | 1,704.80 | 0.66% | 2,580 |
| Oct 21, 2025 | 1,675.75 | 1,700.00 | 1,675.75 | 1,693.60 | 1,693.60 | 0.03% | 546 |
| Oct 20, 2025 | 1,694.30 | 1,698.75 | 1,687.00 | 1,693.05 | 1,693.05 | -0.07% | 327 |
| Oct 17, 2025 | 1,704.95 | 1,705.50 | 1,690.25 | 1,694.30 | 1,694.30 | -0.51% | 372 |
| Oct 16, 2025 | 1,714.95 | 1,714.95 | 1,689.00 | 1,703.05 | 1,703.05 | 0.44% | 1,998 |
| Oct 15, 2025 | 1,685.20 | 1,716.00 | 1,677.20 | 1,695.60 | 1,695.60 | 0.99% | 1,787 |
| Oct 14, 2025 | 1,747.65 | 1,747.65 | 1,672.00 | 1,678.95 | 1,678.95 | -0.94% | 317 |
| Oct 13, 2025 | 1,700.05 | 1,711.90 | 1,691.45 | 1,694.90 | 1,694.90 | -1.12% | 883 |
| Oct 10, 2025 | 1,695.00 | 1,737.00 | 1,681.35 | 1,714.10 | 1,714.10 | 1.40% | 1,812 |
| Oct 9, 2025 | 1,694.40 | 1,695.10 | 1,676.05 | 1,690.50 | 1,690.50 | -0.15% | 1,513 |
| Oct 8, 2025 | 1,729.85 | 1,729.85 | 1,688.00 | 1,693.05 | 1,693.05 | -1.40% | 685 |
| Oct 7, 2025 | 1,774.95 | 1,774.95 | 1,687.00 | 1,717.05 | 1,717.05 | 1.91% | 947 |
| Oct 6, 2025 | 1,735.95 | 1,735.95 | 1,660.00 | 1,684.95 | 1,684.95 | -0.11% | 4,911 |
| Oct 3, 2025 | 1,729.00 | 1,737.50 | 1,675.00 | 1,686.80 | 1,686.80 | -2.16% | 1,709 |
| Oct 1, 2025 | 1,735.00 | 1,736.10 | 1,715.00 | 1,724.10 | 1,724.10 | -0.68% | 1,169 |
| Sep 30, 2025 | 1,787.00 | 1,788.00 | 1,711.70 | 1,735.95 | 1,735.95 | -2.43% | 1,340 |
| Sep 29, 2025 | 1,690.05 | 1,847.85 | 1,690.05 | 1,779.20 | 1,779.20 | 3.52% | 6,330 |
| Sep 26, 2025 | 1,731.95 | 1,731.95 | 1,703.50 | 1,718.70 | 1,718.70 | -0.44% | 2,570 |
| Sep 25, 2025 | 1,711.00 | 1,740.00 | 1,706.45 | 1,726.35 | 1,726.35 | 0.53% | 1,260 |
| Sep 24, 2025 | 1,712.00 | 1,723.20 | 1,700.00 | 1,717.20 | 1,717.20 | 0.23% | 2,182 |
| Sep 23, 2025 | 1,741.90 | 1,741.90 | 1,695.00 | 1,713.20 | 1,713.20 | 1.15% | 877 |
| Sep 22, 2025 | 1,728.05 | 1,728.05 | 1,687.75 | 1,693.80 | 1,693.80 | -2.20% | 1,935 |
| Sep 19, 2025 | 1,714.05 | 1,742.00 | 1,710.05 | 1,731.90 | 1,731.90 | 0.78% | 2,006 |
| Sep 18, 2025 | 1,701.45 | 1,720.00 | 1,701.45 | 1,718.45 | 1,710.95 | 1.00% | 1,102 |
| Sep 17, 2025 | 1,713.35 | 1,737.70 | 1,700.00 | 1,701.40 | 1,693.97 | -0.69% | 1,820 |
| Sep 16, 2025 | 1,722.40 | 1,725.45 | 1,706.15 | 1,713.25 | 1,705.77 | -0.27% | 457 |
| Sep 15, 2025 | 1,708.00 | 1,724.95 | 1,680.00 | 1,717.90 | 1,710.40 | 1.34% | 1,903 |
| Sep 12, 2025 | 1,718.95 | 1,718.95 | 1,692.05 | 1,695.25 | 1,687.85 | -0.28% | 1,413 |
| Sep 11, 2025 | 1,709.90 | 1,723.95 | 1,696.60 | 1,700.05 | 1,692.63 | -0.83% | 423 |
| Sep 10, 2025 | 1,733.50 | 1,744.10 | 1,706.90 | 1,714.25 | 1,706.77 | -0.56% | 1,679 |
| Sep 9, 2025 | 1,712.70 | 1,754.00 | 1,699.15 | 1,723.85 | 1,716.33 | 1.14% | 1,032 |
| Sep 8, 2025 | 1,675.00 | 1,727.45 | 1,675.00 | 1,704.45 | 1,697.01 | 0.30% | 1,178 |
| Sep 5, 2025 | 1,723.85 | 1,730.50 | 1,691.00 | 1,699.30 | 1,691.88 | -1.87% | 1,238 |
| Sep 4, 2025 | 1,718.50 | 1,776.65 | 1,713.65 | 1,731.60 | 1,724.04 | 0.56% | 1,013 |
| Sep 3, 2025 | 1,701.25 | 1,744.00 | 1,694.00 | 1,721.90 | 1,714.39 | 0.86% | 850 |
| Sep 2, 2025 | 1,675.00 | 1,715.35 | 1,675.00 | 1,707.20 | 1,699.75 | 1.16% | 2,515 |
| Sep 1, 2025 | 1,719.95 | 1,719.95 | 1,684.00 | 1,687.65 | 1,680.28 | -1.38% | 2,069 |
| Aug 29, 2025 | 1,749.95 | 1,749.95 | 1,692.05 | 1,711.25 | 1,703.78 | -0.98% | 1,314 |
| Aug 28, 2025 | 1,690.00 | 1,735.00 | 1,682.55 | 1,728.20 | 1,720.66 | 0.44% | 2,418 |
| Aug 26, 2025 | 1,680.00 | 1,747.00 | 1,646.00 | 1,720.60 | 1,713.09 | 1.00% | 3,726 |
| Aug 25, 2025 | 1,687.95 | 1,710.00 | 1,671.50 | 1,703.50 | 1,696.07 | 1.72% | 1,206 |
| Aug 22, 2025 | 1,670.05 | 1,693.40 | 1,666.70 | 1,674.75 | 1,667.44 | -0.86% | 646 |
| Aug 21, 2025 | 1,700.00 | 1,706.85 | 1,687.10 | 1,689.25 | 1,681.88 | -0.88% | 1,861 |
| Aug 20, 2025 | 1,743.85 | 1,743.95 | 1,696.05 | 1,704.20 | 1,696.76 | -2.71% | 3,245 |