Vinati Organics Limited (BOM:524200)
India · Delayed Price · Currency is INR 1,310.30
-5.15 (-0.39%)
At close: Sep 4, 2026
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,322.00 | 1,336.90 | 1,308.00 | 1,310.30 | 1,310.30 | -0.39% | 5,581 |
| Sep 3, 2026 | 1,314.50 | 1,320.60 | 1,304.60 | 1,315.45 | 1,315.45 | 0.17% | 3,106 |
| Sep 2, 2026 | 1,308.40 | 1,323.35 | 1,302.15 | 1,313.20 | 1,313.20 | -0.13% | 892 |
| Sep 1, 2026 | 1,328.25 | 1,333.00 | 1,312.35 | 1,314.90 | 1,314.90 | -1.01% | 2,095 |
| Aug 31, 2026 | 1,335.60 | 1,358.00 | 1,310.35 | 1,328.25 | 1,328.25 | 0.29% | 1,856 |
| Aug 28, 2026 | 1,328.80 | 1,331.80 | 1,322.75 | 1,324.45 | 1,324.45 | 0.59% | 834 |
| Aug 27, 2026 | 1,319.00 | 1,331.70 | 1,314.00 | 1,316.65 | 1,316.65 | -0.45% | 2,687 |
| Aug 26, 2026 | 1,330.05 | 1,338.55 | 1,316.05 | 1,322.55 | 1,322.55 | -0.89% | 1,879 |
| Aug 25, 2026 | 1,328.65 | 1,340.90 | 1,325.00 | 1,334.45 | 1,334.45 | 0.53% | 1,201 |
| Aug 24, 2026 | 1,332.00 | 1,346.90 | 1,325.10 | 1,327.40 | 1,327.40 | 0.04% | 1,948 |
| Aug 21, 2026 | 1,324.70 | 1,337.55 | 1,308.00 | 1,326.90 | 1,326.90 | -0.33% | 3,347 |
| Aug 20, 2026 | 1,344.00 | 1,345.00 | 1,321.20 | 1,331.35 | 1,331.35 | 0.49% | 2,830 |
| Aug 19, 2026 | 1,353.10 | 1,353.10 | 1,319.10 | 1,324.80 | 1,324.80 | -0.98% | 1,198 |
| Aug 18, 2026 | 1,356.40 | 1,371.75 | 1,334.55 | 1,337.85 | 1,337.85 | -0.44% | 3,723 |
| Aug 17, 2026 | 1,355.60 | 1,355.60 | 1,321.45 | 1,343.70 | 1,343.70 | 0.67% | 2,220 |
| Aug 14, 2026 | 1,339.00 | 1,349.05 | 1,331.65 | 1,334.80 | 1,334.80 | -0.73% | 4,765 |
| Aug 13, 2026 | 1,330.75 | 1,383.95 | 1,326.30 | 1,344.65 | 1,344.65 | 1.47% | 16,925 |
| Aug 12, 2026 | 1,331.50 | 1,337.45 | 1,303.00 | 1,325.20 | 1,325.20 | 0.62% | 4,411 |
| Aug 11, 2026 | 1,335.60 | 1,335.60 | 1,311.00 | 1,317.00 | 1,317.00 | -0.17% | 1,597 |
| Aug 10, 2026 | 1,330.50 | 1,331.85 | 1,316.65 | 1,319.20 | 1,319.20 | -0.36% | 923 |
| Aug 7, 2026 | 1,330.05 | 1,348.50 | 1,320.00 | 1,323.90 | 1,323.90 | -1.88% | 1,563 |
| Aug 6, 2026 | 1,343.55 | 1,351.00 | 1,322.25 | 1,349.25 | 1,349.25 | 1.91% | 5,917 |
| Aug 5, 2026 | 1,325.00 | 1,331.90 | 1,315.00 | 1,323.90 | 1,323.90 | 0.17% | 6,297 |
| Aug 4, 2026 | 1,337.95 | 1,337.95 | 1,316.60 | 1,321.70 | 1,321.70 | 0.13% | 1,732 |
| Aug 3, 2026 | 1,305.25 | 1,336.30 | 1,305.25 | 1,319.95 | 1,319.95 | 1.13% | 9,550 |
| Jul 31, 2026 | 1,294.50 | 1,312.55 | 1,288.60 | 1,305.15 | 1,305.15 | 0.83% | 2,031 |
| Jul 30, 2026 | 1,303.35 | 1,306.50 | 1,286.00 | 1,294.45 | 1,294.45 | -1.18% | 6,353 |
| Jul 29, 2026 | 1,313.70 | 1,360.00 | 1,270.50 | 1,309.85 | 1,309.85 | 0.73% | 7,037 |
| Jul 28, 2026 | 1,312.20 | 1,318.65 | 1,297.75 | 1,300.40 | 1,300.40 | -0.90% | 2,081 |
| Jul 27, 2026 | 1,325.05 | 1,325.10 | 1,307.55 | 1,312.20 | 1,312.20 | 0.86% | 4,161 |
| Jul 24, 2026 | 1,293.05 | 1,306.90 | 1,276.60 | 1,301.00 | 1,301.00 | 0.65% | 3,862 |
| Jul 23, 2026 | 1,312.85 | 1,312.85 | 1,290.00 | 1,292.65 | 1,292.65 | -1.54% | 2,447 |
| Jul 22, 2026 | 1,327.35 | 1,329.40 | 1,310.50 | 1,312.85 | 1,312.85 | -1.59% | 3,596 |
| Jul 21, 2026 | 1,322.00 | 1,339.00 | 1,316.95 | 1,334.00 | 1,334.00 | 1.08% | 4,384 |
| Jul 20, 2026 | 1,319.80 | 1,330.15 | 1,311.50 | 1,319.80 | 1,319.80 | -0.02% | 1,558 |
| Jul 17, 2026 | 1,331.20 | 1,331.20 | 1,309.30 | 1,320.10 | 1,320.10 | 0.02% | 2,144 |
| Jul 16, 2026 | 1,313.40 | 1,326.00 | 1,313.40 | 1,319.85 | 1,319.85 | 0.38% | 4,326 |
| Jul 15, 2026 | 1,321.00 | 1,327.80 | 1,310.00 | 1,314.90 | 1,314.90 | -0.05% | 5,169 |
| Jul 14, 2026 | 1,350.00 | 1,350.00 | 1,312.70 | 1,315.60 | 1,315.60 | -1.37% | 1,498 |
| Jul 13, 2026 | 1,321.90 | 1,337.00 | 1,313.00 | 1,333.90 | 1,333.90 | -0.03% | 4,798 |
| Jul 10, 2026 | 1,327.70 | 1,350.95 | 1,317.60 | 1,334.35 | 1,334.35 | 1.61% | 7,954 |
| Jul 9, 2026 | 1,315.00 | 1,325.00 | 1,306.30 | 1,313.25 | 1,313.25 | 0.49% | 4,700 |
| Jul 8, 2026 | 1,358.75 | 1,358.75 | 1,292.00 | 1,306.90 | 1,306.90 | -3.49% | 3,700 |
| Jul 7, 2026 | 1,340.05 | 1,360.10 | 1,340.00 | 1,354.15 | 1,354.15 | 0.89% | 3,457 |
| Jul 6, 2026 | 1,323.95 | 1,347.75 | 1,320.35 | 1,342.15 | 1,342.15 | 1.38% | 7,962 |
| Jul 3, 2026 | 1,311.60 | 1,328.60 | 1,311.60 | 1,323.90 | 1,323.90 | 1.84% | 3,512 |
| Jul 2, 2026 | 1,323.00 | 1,328.35 | 1,297.50 | 1,300.00 | 1,300.00 | -1.80% | 11,287 |
| Jul 1, 2026 | 1,335.60 | 1,353.55 | 1,318.50 | 1,323.80 | 1,323.80 | -0.74% | 6,062 |
| Jun 30, 2026 | 1,317.60 | 1,351.15 | 1,317.60 | 1,333.65 | 1,333.65 | 0.60% | 2,737 |
| Jun 29, 2026 | 1,365.90 | 1,369.05 | 1,320.25 | 1,325.65 | 1,325.65 | -3.17% | 12,395 |