Vinati Organics Limited (BOM:524200)
India · Delayed Price · Currency is INR 1,720.60
+17.10 (1.00%)
At close: Aug 26, 2025
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,690.00 | 1,735.00 | 1,682.55 | 1,728.20 | 1,728.20 | 0.44% | 2,418 |
| Aug 26, 2025 | 1,680.00 | 1,747.00 | 1,646.00 | 1,720.60 | 1,720.60 | 1.00% | 3,726 |
| Aug 25, 2025 | 1,687.95 | 1,710.00 | 1,671.50 | 1,703.50 | 1,703.50 | 1.72% | 1,206 |
| Aug 22, 2025 | 1,670.05 | 1,693.40 | 1,666.70 | 1,674.75 | 1,674.75 | -0.86% | 646 |
| Aug 21, 2025 | 1,700.00 | 1,706.85 | 1,687.10 | 1,689.25 | 1,689.25 | -0.88% | 1,861 |
| Aug 20, 2025 | 1,743.85 | 1,743.95 | 1,696.05 | 1,704.20 | 1,704.20 | -2.71% | 3,245 |
| Aug 19, 2025 | 1,737.60 | 1,763.95 | 1,715.80 | 1,751.75 | 1,751.75 | 1.84% | 2,808 |
| Aug 18, 2025 | 1,718.00 | 1,725.45 | 1,666.40 | 1,720.15 | 1,720.15 | 3.22% | 1,408 |
| Aug 14, 2025 | 1,631.05 | 1,722.45 | 1,622.70 | 1,666.55 | 1,666.55 | 2.29% | 5,654 |
| Aug 13, 2025 | 1,639.40 | 1,655.00 | 1,626.65 | 1,629.25 | 1,629.25 | -1.12% | 1,682 |
| Aug 12, 2025 | 1,636.90 | 1,658.45 | 1,625.25 | 1,647.65 | 1,647.65 | 0.57% | 1,980 |
| Aug 11, 2025 | 1,658.60 | 1,662.55 | 1,626.30 | 1,638.25 | 1,638.25 | -1.24% | 2,509 |
| Aug 8, 2025 | 1,717.95 | 1,720.00 | 1,651.00 | 1,658.80 | 1,658.80 | -2.88% | 3,292 |
| Aug 7, 2025 | 1,705.05 | 1,737.50 | 1,691.70 | 1,708.05 | 1,708.05 | -1.29% | 5,413 |
| Aug 6, 2025 | 1,797.95 | 1,797.95 | 1,727.55 | 1,730.35 | 1,730.35 | -1.11% | 1,720 |
| Aug 5, 2025 | 1,807.95 | 1,807.95 | 1,743.70 | 1,749.70 | 1,749.70 | -1.41% | 1,720 |
| Aug 4, 2025 | 1,780.50 | 1,786.70 | 1,755.00 | 1,774.65 | 1,774.65 | -0.90% | 1,580 |
| Aug 1, 2025 | 1,878.30 | 1,878.30 | 1,774.00 | 1,790.85 | 1,790.85 | -1.96% | 3,556 |
| Jul 31, 2025 | 1,790.00 | 1,855.80 | 1,790.00 | 1,826.70 | 1,826.70 | -1.54% | 3,048 |
| Jul 30, 2025 | 1,720.00 | 1,900.00 | 1,720.00 | 1,855.35 | 1,855.35 | 0.72% | 3,254 |
| Jul 29, 2025 | 1,845.00 | 1,874.90 | 1,832.00 | 1,842.05 | 1,842.05 | -0.32% | 2,058 |
| Jul 28, 2025 | 1,837.05 | 1,873.15 | 1,821.00 | 1,847.95 | 1,847.95 | -1.09% | 1,497 |
| Jul 25, 2025 | 1,905.05 | 1,927.40 | 1,859.80 | 1,868.30 | 1,868.30 | -1.74% | 2,227 |
| Jul 24, 2025 | 1,917.15 | 1,988.00 | 1,894.35 | 1,901.45 | 1,901.45 | -1.52% | 1,107 |
| Jul 23, 2025 | 1,935.00 | 1,960.00 | 1,927.00 | 1,930.85 | 1,930.85 | -0.69% | 578 |
| Jul 22, 2025 | 1,947.35 | 1,951.85 | 1,928.80 | 1,944.35 | 1,944.35 | -0.23% | 1,611 |
| Jul 21, 2025 | 1,952.05 | 1,985.00 | 1,945.00 | 1,948.85 | 1,948.85 | -1.88% | 1,474 |
| Jul 18, 2025 | 2,013.20 | 2,013.20 | 1,971.00 | 1,986.10 | 1,986.10 | -0.85% | 2,117 |
| Jul 17, 2025 | 1,987.10 | 2,007.00 | 1,966.95 | 2,003.15 | 2,003.15 | 1.28% | 1,588 |
| Jul 16, 2025 | 1,965.00 | 1,995.00 | 1,959.40 | 1,977.80 | 1,977.80 | 1.16% | 1,309 |
| Jul 15, 2025 | 1,954.95 | 1,965.55 | 1,928.15 | 1,955.05 | 1,955.05 | 0.46% | 938 |
| Jul 14, 2025 | 1,918.05 | 1,975.10 | 1,918.05 | 1,946.15 | 1,946.15 | 0.99% | 2,005 |
| Jul 11, 2025 | 1,972.20 | 1,972.20 | 1,925.00 | 1,927.05 | 1,927.05 | -1.94% | 796 |
| Jul 10, 2025 | 2,024.95 | 2,024.95 | 1,959.20 | 1,965.10 | 1,965.10 | -1.03% | 837 |
| Jul 9, 2025 | 2,001.95 | 2,031.50 | 1,980.10 | 1,985.55 | 1,985.55 | -1.70% | 1,023 |
| Jul 8, 2025 | 2,029.05 | 2,039.70 | 1,989.00 | 2,019.90 | 2,019.90 | -0.07% | 2,874 |
| Jul 7, 2025 | 1,954.00 | 2,029.15 | 1,943.75 | 2,021.40 | 2,021.40 | 3.92% | 15,821 |
| Jul 4, 2025 | 1,964.55 | 1,966.75 | 1,940.00 | 1,945.15 | 1,945.15 | -0.34% | 1,219 |
| Jul 3, 2025 | 1,920.05 | 1,965.10 | 1,897.60 | 1,951.80 | 1,951.80 | 1.53% | 1,811 |
| Jul 2, 2025 | 1,988.75 | 1,988.75 | 1,919.30 | 1,922.40 | 1,922.40 | -1.76% | 2,644 |
| Jul 1, 2025 | 1,940.25 | 1,985.00 | 1,940.25 | 1,956.80 | 1,956.80 | -0.98% | 2,086 |
| Jun 30, 2025 | 1,999.80 | 1,999.80 | 1,970.30 | 1,976.15 | 1,976.15 | 0.37% | 1,017 |
| Jun 27, 2025 | 1,971.00 | 1,976.00 | 1,950.00 | 1,968.95 | 1,968.95 | -0.07% | 1,133 |
| Jun 26, 2025 | 1,977.95 | 1,977.95 | 1,953.80 | 1,970.40 | 1,970.40 | -0.14% | 848 |
| Jun 25, 2025 | 1,902.05 | 1,985.00 | 1,902.05 | 1,973.10 | 1,973.10 | 1.39% | 2,921 |
| Jun 24, 2025 | 1,936.45 | 1,950.00 | 1,915.30 | 1,946.05 | 1,946.05 | 1.67% | 4,132 |
| Jun 23, 2025 | 1,902.50 | 1,917.15 | 1,883.25 | 1,914.10 | 1,914.10 | 0.71% | 985 |
| Jun 20, 2025 | 1,880.25 | 1,915.00 | 1,871.00 | 1,900.65 | 1,900.65 | 0.88% | 2,091 |
| Jun 19, 2025 | 1,942.95 | 1,950.00 | 1,873.80 | 1,884.00 | 1,884.00 | -1.96% | 2,021 |
| Jun 18, 2025 | 1,914.50 | 1,937.05 | 1,891.00 | 1,921.60 | 1,921.60 | 0.61% | 3,558 |