Vinati Organics Limited (BOM:524200)
India · Delayed Price · Currency is INR 1,375.50
-0.80 (-0.06%)
At close: Mar 5, 2026
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,401.00 | 1,401.65 | 1,370.00 | 1,376.30 | 1,376.30 | -2.45% | 1,558 |
| Mar 2, 2026 | 1,406.15 | 1,455.00 | 1,396.55 | 1,410.90 | 1,410.90 | -4.18% | 11,144 |
| Feb 27, 2026 | 1,490.05 | 1,502.00 | 1,470.00 | 1,472.40 | 1,472.40 | -2.08% | 3,103 |
| Feb 26, 2026 | 1,503.00 | 1,512.00 | 1,491.95 | 1,503.60 | 1,503.60 | -0.44% | 20,481 |
| Feb 25, 2026 | 1,499.45 | 1,514.30 | 1,490.45 | 1,510.20 | 1,510.20 | 0.49% | 2,152 |
| Feb 24, 2026 | 1,515.00 | 1,515.00 | 1,489.95 | 1,502.80 | 1,502.80 | -0.63% | 1,993 |
| Feb 23, 2026 | 1,485.25 | 1,520.00 | 1,485.25 | 1,512.35 | 1,512.35 | 0.08% | 6,417 |
| Feb 20, 2026 | 1,480.00 | 1,516.00 | 1,463.50 | 1,511.10 | 1,511.10 | 1.93% | 1,349 |
| Feb 19, 2026 | 1,504.00 | 1,511.50 | 1,477.10 | 1,482.55 | 1,482.55 | -1.47% | 1,652 |
| Feb 18, 2026 | 1,505.95 | 1,506.70 | 1,490.00 | 1,504.60 | 1,504.60 | 0.33% | 454 |
| Feb 17, 2026 | 1,490.10 | 1,506.85 | 1,490.10 | 1,499.70 | 1,499.70 | 0.61% | 464 |
| Feb 16, 2026 | 1,490.05 | 1,513.90 | 1,488.20 | 1,490.65 | 1,490.65 | -0.83% | 1,219 |
| Feb 13, 2026 | 1,522.00 | 1,522.00 | 1,489.65 | 1,503.15 | 1,503.15 | -1.71% | 755 |
| Feb 12, 2026 | 1,545.00 | 1,552.70 | 1,522.00 | 1,529.30 | 1,529.30 | -2.23% | 1,305 |
| Feb 11, 2026 | 1,559.00 | 1,571.30 | 1,545.00 | 1,564.25 | 1,564.25 | -0.13% | 1,181 |
| Feb 10, 2026 | 1,523.05 | 1,569.75 | 1,523.05 | 1,566.30 | 1,566.30 | 0.84% | 2,034 |
| Feb 9, 2026 | 1,560.00 | 1,583.15 | 1,543.50 | 1,553.20 | 1,553.20 | 1.92% | 4,861 |
| Feb 6, 2026 | 1,531.90 | 1,534.00 | 1,510.00 | 1,523.95 | 1,523.95 | -0.52% | 2,219 |
| Feb 5, 2026 | 1,541.05 | 1,559.00 | 1,501.00 | 1,531.85 | 1,531.85 | -0.85% | 4,294 |
| Feb 4, 2026 | 1,563.80 | 1,572.20 | 1,540.35 | 1,545.00 | 1,545.00 | -1.20% | 52,521 |
| Feb 3, 2026 | 1,559.00 | 1,609.00 | 1,549.90 | 1,563.70 | 1,563.70 | 4.67% | 104,636 |
| Feb 2, 2026 | 1,470.05 | 1,502.95 | 1,470.00 | 1,493.95 | 1,493.95 | 0.18% | 2,186 |
| Feb 1, 2026 | 1,524.60 | 1,524.60 | 1,471.00 | 1,491.20 | 1,491.20 | -2.15% | 1,307 |
| Jan 30, 2026 | 1,495.00 | 1,530.00 | 1,484.05 | 1,523.95 | 1,523.95 | 1.83% | 3,570 |
| Jan 29, 2026 | 1,507.85 | 1,507.85 | 1,489.85 | 1,496.50 | 1,496.50 | -0.75% | 1,538 |
| Jan 28, 2026 | 1,515.30 | 1,520.95 | 1,493.15 | 1,507.85 | 1,507.85 | -0.15% | 1,391 |
| Jan 27, 2026 | 1,524.05 | 1,524.05 | 1,490.10 | 1,510.10 | 1,510.10 | -0.92% | 2,377 |
| Jan 23, 2026 | 1,522.00 | 1,544.10 | 1,514.35 | 1,524.05 | 1,524.05 | -0.11% | 363 |
| Jan 22, 2026 | 1,521.85 | 1,548.95 | 1,521.85 | 1,525.75 | 1,525.75 | - | 1,157 |
| Jan 21, 2026 | 1,518.00 | 1,532.35 | 1,503.40 | 1,525.70 | 1,525.70 | -0.70% | 1,514 |
| Jan 20, 2026 | 1,550.05 | 1,574.45 | 1,520.25 | 1,536.50 | 1,536.50 | -1.92% | 3,453 |
| Jan 19, 2026 | 1,555.85 | 1,566.55 | 1,555.85 | 1,566.50 | 1,566.50 | -0.03% | 163 |
| Jan 16, 2026 | 1,593.50 | 1,601.70 | 1,553.00 | 1,566.95 | 1,566.95 | -1.66% | 734 |
| Jan 14, 2026 | 1,576.40 | 1,601.10 | 1,576.40 | 1,593.40 | 1,593.40 | 1.08% | 417 |
| Jan 13, 2026 | 1,573.85 | 1,604.20 | 1,563.40 | 1,576.35 | 1,576.35 | 0.16% | 2,192 |
| Jan 12, 2026 | 1,579.95 | 1,580.00 | 1,539.05 | 1,573.80 | 1,573.80 | -0.42% | 686 |
| Jan 9, 2026 | 1,584.05 | 1,591.50 | 1,567.00 | 1,580.45 | 1,580.45 | -0.64% | 993 |
| Jan 8, 2026 | 1,621.05 | 1,621.05 | 1,583.50 | 1,590.60 | 1,590.60 | -2.00% | 678 |
| Jan 7, 2026 | 1,612.45 | 1,628.80 | 1,585.00 | 1,623.05 | 1,623.05 | 0.66% | 853 |
| Jan 6, 2026 | 1,610.60 | 1,622.80 | 1,607.00 | 1,612.35 | 1,612.35 | -0.08% | 476 |
| Jan 5, 2026 | 1,610.00 | 1,624.65 | 1,607.95 | 1,613.70 | 1,613.70 | 0.82% | 753 |
| Jan 2, 2026 | 1,565.05 | 1,605.00 | 1,565.05 | 1,600.55 | 1,600.55 | 0.31% | 777 |
| Jan 1, 2026 | 1,583.00 | 1,600.00 | 1,583.00 | 1,595.65 | 1,595.65 | 0.33% | 552 |
| Dec 31, 2025 | 1,586.35 | 1,600.00 | 1,583.00 | 1,590.35 | 1,590.35 | -0.59% | 1,083 |
| Dec 30, 2025 | 1,597.70 | 1,610.95 | 1,592.80 | 1,599.80 | 1,599.80 | 0.14% | 978 |
| Dec 29, 2025 | 1,581.90 | 1,649.00 | 1,581.25 | 1,597.60 | 1,597.60 | 0.99% | 427 |
| Dec 26, 2025 | 1,586.40 | 1,595.00 | 1,577.30 | 1,581.90 | 1,581.90 | -0.28% | 515 |
| Dec 24, 2025 | 1,585.05 | 1,598.50 | 1,585.00 | 1,586.40 | 1,586.40 | -0.09% | 242 |
| Dec 23, 2025 | 1,579.60 | 1,593.50 | 1,573.90 | 1,587.80 | 1,587.80 | 0.52% | 994 |
| Dec 22, 2025 | 1,553.40 | 1,589.75 | 1,553.40 | 1,579.60 | 1,579.60 | 1.17% | 1,404 |