Vinati Organics Limited (BOM:524200)
India · Delayed Price · Currency is INR 1,701.40
-11.85 (-0.69%)
At close: Sep 17, 2025
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,737.60 | 1,763.95 | 1,715.80 | 1,751.75 | 1,744.11 | 1.84% | 2,808 |
| Aug 18, 2025 | 1,718.00 | 1,725.45 | 1,666.40 | 1,720.15 | 1,712.64 | 3.22% | 1,408 |
| Aug 14, 2025 | 1,631.05 | 1,722.45 | 1,622.70 | 1,666.55 | 1,659.28 | 2.29% | 5,654 |
| Aug 13, 2025 | 1,639.40 | 1,655.00 | 1,626.65 | 1,629.25 | 1,622.14 | -1.12% | 1,682 |
| Aug 12, 2025 | 1,636.90 | 1,658.45 | 1,625.25 | 1,647.65 | 1,640.46 | 0.57% | 1,980 |
| Aug 11, 2025 | 1,658.60 | 1,662.55 | 1,626.30 | 1,638.25 | 1,631.10 | -1.24% | 2,509 |
| Aug 8, 2025 | 1,717.95 | 1,720.00 | 1,651.00 | 1,658.80 | 1,651.56 | -2.88% | 3,292 |
| Aug 7, 2025 | 1,705.05 | 1,737.50 | 1,691.70 | 1,708.05 | 1,700.60 | -1.29% | 5,413 |
| Aug 6, 2025 | 1,797.95 | 1,797.95 | 1,727.55 | 1,730.35 | 1,722.80 | -1.11% | 1,720 |
| Aug 5, 2025 | 1,807.95 | 1,807.95 | 1,743.70 | 1,749.70 | 1,742.06 | -1.41% | 1,720 |
| Aug 4, 2025 | 1,780.50 | 1,786.70 | 1,755.00 | 1,774.65 | 1,766.91 | -0.90% | 1,580 |
| Aug 1, 2025 | 1,878.30 | 1,878.30 | 1,774.00 | 1,790.85 | 1,783.03 | -1.96% | 3,556 |
| Jul 31, 2025 | 1,790.00 | 1,855.80 | 1,790.00 | 1,826.70 | 1,818.73 | -1.54% | 3,048 |
| Jul 30, 2025 | 1,720.00 | 1,900.00 | 1,720.00 | 1,855.35 | 1,847.25 | 0.72% | 3,254 |
| Jul 29, 2025 | 1,845.00 | 1,874.90 | 1,832.00 | 1,842.05 | 1,834.01 | -0.32% | 2,058 |
| Jul 28, 2025 | 1,837.05 | 1,873.15 | 1,821.00 | 1,847.95 | 1,839.89 | -1.09% | 1,497 |
| Jul 25, 2025 | 1,905.05 | 1,927.40 | 1,859.80 | 1,868.30 | 1,860.15 | -1.74% | 2,227 |
| Jul 24, 2025 | 1,917.15 | 1,988.00 | 1,894.35 | 1,901.45 | 1,893.15 | -1.52% | 1,107 |
| Jul 23, 2025 | 1,935.00 | 1,960.00 | 1,927.00 | 1,930.85 | 1,922.42 | -0.69% | 578 |
| Jul 22, 2025 | 1,947.35 | 1,951.85 | 1,928.80 | 1,944.35 | 1,935.86 | -0.23% | 1,611 |
| Jul 21, 2025 | 1,952.05 | 1,985.00 | 1,945.00 | 1,948.85 | 1,940.34 | -1.88% | 1,474 |
| Jul 18, 2025 | 2,013.20 | 2,013.20 | 1,971.00 | 1,986.10 | 1,977.43 | -0.85% | 2,117 |
| Jul 17, 2025 | 1,987.10 | 2,007.00 | 1,966.95 | 2,003.15 | 1,994.41 | 1.28% | 1,588 |
| Jul 16, 2025 | 1,965.00 | 1,995.00 | 1,959.40 | 1,977.80 | 1,969.17 | 1.16% | 1,309 |
| Jul 15, 2025 | 1,954.95 | 1,965.55 | 1,928.15 | 1,955.05 | 1,946.52 | 0.46% | 938 |
| Jul 14, 2025 | 1,918.05 | 1,975.10 | 1,918.05 | 1,946.15 | 1,937.66 | 0.99% | 2,005 |
| Jul 11, 2025 | 1,972.20 | 1,972.20 | 1,925.00 | 1,927.05 | 1,918.64 | -1.94% | 796 |
| Jul 10, 2025 | 2,024.95 | 2,024.95 | 1,959.20 | 1,965.10 | 1,956.52 | -1.03% | 837 |
| Jul 9, 2025 | 2,001.95 | 2,031.50 | 1,980.10 | 1,985.55 | 1,976.88 | -1.70% | 1,023 |