Vinati Organics Limited (BOM:524200)
India · Delayed Price · Currency is INR 1,584.15
+15.05 (0.96%)
At close: Dec 5, 2025
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,551.15 | 1,600.00 | 1,551.15 | 1,584.15 | 1,584.15 | 0.96% | 1,650 |
| Dec 4, 2025 | 1,564.10 | 1,580.10 | 1,564.10 | 1,569.10 | 1,569.10 | -0.69% | 785 |
| Dec 3, 2025 | 1,577.50 | 1,583.65 | 1,572.00 | 1,579.95 | 1,579.95 | 0.16% | 777 |
| Dec 2, 2025 | 1,571.05 | 1,583.35 | 1,565.00 | 1,577.45 | 1,577.45 | 0.63% | 1,441 |
| Dec 1, 2025 | 1,578.10 | 1,588.55 | 1,563.15 | 1,567.50 | 1,567.50 | -0.67% | 623 |
| Nov 28, 2025 | 1,583.85 | 1,586.00 | 1,571.10 | 1,578.10 | 1,578.10 | -0.36% | 693 |
| Nov 27, 2025 | 1,599.70 | 1,610.50 | 1,580.00 | 1,583.85 | 1,583.85 | -0.99% | 1,367 |
| Nov 26, 2025 | 1,610.00 | 1,610.10 | 1,590.00 | 1,599.70 | 1,599.70 | -0.07% | 1,389 |
| Nov 25, 2025 | 1,612.40 | 1,617.55 | 1,594.90 | 1,600.75 | 1,600.75 | -0.72% | 1,184 |
| Nov 24, 2025 | 1,595.70 | 1,618.60 | 1,579.80 | 1,612.40 | 1,612.40 | 1.05% | 1,973 |
| Nov 21, 2025 | 1,612.05 | 1,617.55 | 1,592.05 | 1,595.65 | 1,595.65 | -1.55% | 795 |
| Nov 20, 2025 | 1,684.95 | 1,684.95 | 1,618.00 | 1,620.75 | 1,620.75 | -2.28% | 3,803 |
| Nov 19, 2025 | 1,689.95 | 1,689.95 | 1,653.60 | 1,658.50 | 1,658.50 | -0.44% | 1,123 |
| Nov 18, 2025 | 1,689.95 | 1,689.95 | 1,662.40 | 1,665.85 | 1,665.85 | -0.68% | 387 |
| Nov 17, 2025 | 1,650.05 | 1,682.00 | 1,650.05 | 1,677.30 | 1,677.30 | 0.73% | 2,622 |
| Nov 14, 2025 | 1,635.05 | 1,671.05 | 1,635.05 | 1,665.15 | 1,665.15 | 0.49% | 709 |
| Nov 13, 2025 | 1,638.05 | 1,675.00 | 1,638.05 | 1,657.00 | 1,657.00 | 0.15% | 674 |
| Nov 12, 2025 | 1,634.35 | 1,670.00 | 1,631.85 | 1,654.60 | 1,654.60 | 1.51% | 3,444 |
| Nov 11, 2025 | 1,652.00 | 1,652.05 | 1,623.10 | 1,630.00 | 1,630.00 | -0.56% | 1,335 |
| Nov 10, 2025 | 1,633.85 | 1,648.45 | 1,631.00 | 1,639.10 | 1,639.10 | -0.29% | 5,835 |
| Nov 7, 2025 | 1,655.00 | 1,664.05 | 1,640.00 | 1,643.80 | 1,643.80 | -1.72% | 2,537 |
| Nov 6, 2025 | 1,671.00 | 1,686.55 | 1,650.00 | 1,672.55 | 1,672.55 | 0.84% | 3,691 |
| Nov 4, 2025 | 1,664.00 | 1,671.05 | 1,650.00 | 1,658.55 | 1,658.55 | -0.56% | 2,710 |
| Nov 3, 2025 | 1,651.35 | 1,674.85 | 1,646.70 | 1,667.85 | 1,667.85 | 1.00% | 943 |
| 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 |