Vinati Organics Limited (BOM:524200)
India · Delayed Price · Currency is INR 1,337.30
+17.30 (1.31%)
At close: May 25, 2026
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,326.45 | 1,360.00 | 1,325.30 | 1,337.30 | 1,337.30 | 1.31% | 5,050 |
| May 22, 2026 | 1,336.70 | 1,336.70 | 1,316.00 | 1,320.00 | 1,320.00 | -0.99% | 1,448 |
| May 21, 2026 | 1,351.70 | 1,351.70 | 1,321.00 | 1,333.25 | 1,333.25 | 0.22% | 5,561 |
| May 20, 2026 | 1,329.00 | 1,340.00 | 1,318.95 | 1,330.35 | 1,330.35 | 0.12% | 1,835 |
| May 19, 2026 | 1,395.00 | 1,395.00 | 1,326.10 | 1,328.75 | 1,328.75 | -3.71% | 4,948 |
| May 18, 2026 | 1,303.00 | 1,419.90 | 1,285.30 | 1,379.95 | 1,379.95 | 4.30% | 18,662 |
| May 15, 2026 | 1,308.15 | 1,373.45 | 1,308.15 | 1,323.00 | 1,323.00 | -1.40% | 2,408 |
| May 14, 2026 | 1,297.95 | 1,395.00 | 1,297.95 | 1,341.80 | 1,341.80 | 3.25% | 16,581 |
| May 13, 2026 | 1,314.00 | 1,354.40 | 1,281.40 | 1,299.60 | 1,299.60 | -1.08% | 36,868 |
| May 12, 2026 | 1,369.95 | 1,379.10 | 1,302.00 | 1,313.75 | 1,313.75 | -4.29% | 9,813 |
| May 11, 2026 | 1,394.80 | 1,410.05 | 1,363.80 | 1,372.65 | 1,372.65 | -1.59% | 9,905 |
| May 8, 2026 | 1,404.00 | 1,414.75 | 1,390.00 | 1,394.80 | 1,394.80 | -0.68% | 7,587 |
| May 7, 2026 | 1,392.95 | 1,425.75 | 1,392.95 | 1,404.40 | 1,404.40 | 1.49% | 6,102 |
| May 6, 2026 | 1,348.50 | 1,390.00 | 1,340.95 | 1,383.75 | 1,383.75 | 3.50% | 6,875 |
| May 5, 2026 | 1,338.45 | 1,347.80 | 1,321.20 | 1,336.90 | 1,336.90 | 0.23% | 4,547 |
| May 4, 2026 | 1,323.25 | 1,370.00 | 1,323.25 | 1,333.85 | 1,333.85 | 0.87% | 14,853 |
| Apr 30, 2026 | 1,313.65 | 1,330.00 | 1,291.95 | 1,322.40 | 1,322.40 | 0.49% | 13,353 |
| Apr 29, 2026 | 1,309.90 | 1,330.80 | 1,304.30 | 1,316.00 | 1,316.00 | 1.27% | 5,136 |
| Apr 28, 2026 | 1,294.05 | 1,304.70 | 1,283.00 | 1,299.55 | 1,299.55 | 0.50% | 5,891 |
| Apr 27, 2026 | 1,309.30 | 1,310.00 | 1,277.35 | 1,293.10 | 1,293.10 | 0.92% | 10,208 |
| Apr 24, 2026 | 1,295.00 | 1,309.20 | 1,277.30 | 1,281.35 | 1,281.35 | -1.41% | 8,842 |
| Apr 23, 2026 | 1,313.40 | 1,315.15 | 1,291.00 | 1,299.65 | 1,299.65 | -1.05% | 5,647 |
| Apr 22, 2026 | 1,298.95 | 1,318.50 | 1,272.00 | 1,313.45 | 1,313.45 | 2.19% | 5,985 |
| Apr 21, 2026 | 1,270.15 | 1,290.00 | 1,270.15 | 1,285.35 | 1,285.35 | 0.77% | 6,674 |
| Apr 20, 2026 | 1,295.05 | 1,297.20 | 1,270.00 | 1,275.55 | 1,275.55 | -1.24% | 12,594 |
| Apr 17, 2026 | 1,292.00 | 1,295.40 | 1,265.20 | 1,291.60 | 1,291.60 | 1.40% | 5,150 |
| Apr 16, 2026 | 1,250.00 | 1,294.10 | 1,213.20 | 1,273.75 | 1,273.75 | 3.13% | 35,093 |
| Apr 15, 2026 | 1,226.10 | 1,248.75 | 1,213.20 | 1,235.15 | 1,235.15 | 1.98% | 25,963 |
| Apr 13, 2026 | 1,247.90 | 1,247.90 | 1,204.00 | 1,211.20 | 1,211.20 | -3.75% | 15,409 |
| Apr 10, 2026 | 1,275.00 | 1,308.75 | 1,250.00 | 1,258.45 | 1,258.45 | -0.84% | 16,176 |
| Apr 9, 2026 | 1,285.70 | 1,301.05 | 1,259.85 | 1,269.05 | 1,269.05 | -1.30% | 6,435 |
| Apr 8, 2026 | 1,330.00 | 1,341.55 | 1,278.00 | 1,285.70 | 1,285.70 | -0.36% | 8,875 |
| Apr 7, 2026 | 1,310.75 | 1,323.80 | 1,289.00 | 1,290.40 | 1,290.40 | -1.59% | 3,771 |
| Apr 6, 2026 | 1,308.55 | 1,321.60 | 1,287.00 | 1,311.20 | 1,311.20 | 0.13% | 7,424 |
| Apr 2, 2026 | 1,351.70 | 1,351.70 | 1,306.50 | 1,309.55 | 1,309.55 | -2.24% | 2,592 |
| Apr 1, 2026 | 1,330.35 | 1,363.10 | 1,330.35 | 1,339.60 | 1,339.60 | 1.43% | 2,435 |
| Mar 30, 2026 | 1,312.05 | 1,345.15 | 1,305.00 | 1,320.70 | 1,320.70 | -1.27% | 12,408 |
| Mar 27, 2026 | 1,360.50 | 1,370.00 | 1,312.15 | 1,337.65 | 1,337.65 | -2.45% | 5,664 |
| Mar 25, 2026 | 1,378.00 | 1,382.10 | 1,354.50 | 1,371.30 | 1,371.30 | -0.27% | 6,280 |
| Mar 24, 2026 | 1,350.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,375.00 | 1.88% | 2,811 |
| Mar 23, 2026 | 1,351.05 | 1,375.50 | 1,337.00 | 1,349.60 | 1,349.60 | -2.67% | 11,190 |
| Mar 20, 2026 | 1,441.45 | 1,441.45 | 1,368.40 | 1,386.65 | 1,386.65 | -0.69% | 3,388 |
| Mar 19, 2026 | 1,429.90 | 1,429.90 | 1,385.00 | 1,396.35 | 1,396.35 | -2.46% | 4,670 |
| Mar 18, 2026 | 1,390.65 | 1,434.90 | 1,386.90 | 1,431.60 | 1,431.60 | 2.62% | 4,062 |
| Mar 17, 2026 | 1,396.30 | 1,415.00 | 1,392.30 | 1,395.10 | 1,395.10 | -0.08% | 2,129 |
| Mar 16, 2026 | 1,381.30 | 1,401.40 | 1,360.00 | 1,396.25 | 1,396.25 | 3.59% | 3,663 |
| Mar 13, 2026 | 1,388.95 | 1,388.95 | 1,335.90 | 1,347.80 | 1,347.80 | -2.96% | 3,494 |
| Mar 12, 2026 | 1,397.05 | 1,398.20 | 1,375.00 | 1,388.95 | 1,388.95 | -1.72% | 893 |
| Mar 11, 2026 | 1,410.25 | 1,425.80 | 1,406.20 | 1,413.25 | 1,413.25 | 0.43% | 781 |
| Mar 10, 2026 | 1,370.40 | 1,430.40 | 1,370.40 | 1,407.15 | 1,407.15 | 2.75% | 3,897 |