Vinati Organics Limited (BOM:524200)
India · Delayed Price · Currency is INR 1,117.25
-17.30 (-1.52%)
At close: Oct 19, 2026
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,146.30 | 1,146.30 | 1,115.05 | 1,117.25 | 1,117.25 | -1.52% | 2,233 |
| Oct 16, 2026 | 1,121.60 | 1,138.45 | 1,119.50 | 1,134.55 | 1,134.55 | 1.16% | 3,556 |
| Oct 15, 2026 | 1,156.85 | 1,168.55 | 1,119.00 | 1,121.55 | 1,121.55 | -2.17% | 2,932 |
| Oct 14, 2026 | 1,151.65 | 1,160.75 | 1,134.20 | 1,146.45 | 1,146.45 | 1.05% | 2,151 |
| Oct 13, 2026 | 1,139.40 | 1,139.40 | 1,122.25 | 1,134.50 | 1,134.50 | 0.60% | 3,063 |
| Oct 12, 2026 | 1,133.95 | 1,147.10 | 1,125.00 | 1,127.70 | 1,127.70 | 0.34% | 6,579 |
| Oct 9, 2026 | 1,123.00 | 1,138.10 | 1,116.00 | 1,123.85 | 1,123.85 | 0.22% | 4,551 |
| Oct 8, 2026 | 1,149.95 | 1,149.95 | 1,120.00 | 1,121.40 | 1,121.40 | -1.92% | 4,429 |
| Oct 7, 2026 | 1,182.00 | 1,182.00 | 1,140.00 | 1,143.40 | 1,143.40 | -3.15% | 9,138 |
| Oct 6, 2026 | 1,176.95 | 1,200.00 | 1,165.60 | 1,180.55 | 1,180.55 | 0.40% | 27,118 |
| Oct 5, 2026 | 1,204.60 | 1,204.95 | 1,171.05 | 1,175.90 | 1,175.90 | -2.73% | 6,190 |
| Oct 1, 2026 | 1,173.90 | 1,219.15 | 1,142.60 | 1,208.85 | 1,208.85 | 3.33% | 8,294 |
| Sep 30, 2026 | 1,175.00 | 1,189.50 | 1,165.00 | 1,169.90 | 1,169.90 | -0.36% | 1,680 |
| Sep 29, 2026 | 1,191.40 | 1,206.95 | 1,171.85 | 1,174.15 | 1,174.15 | -1.44% | 8,528 |
| Sep 28, 2026 | 1,206.40 | 1,206.40 | 1,190.00 | 1,191.25 | 1,191.25 | -1.25% | 1,210 |
| Sep 25, 2026 | 1,194.05 | 1,210.85 | 1,191.55 | 1,206.35 | 1,206.35 | 0.80% | 4,207 |
| Sep 24, 2026 | 1,220.00 | 1,225.45 | 1,193.00 | 1,196.75 | 1,196.75 | -2.19% | 6,649 |
| Sep 23, 2026 | 1,200.65 | 1,240.00 | 1,200.35 | 1,223.60 | 1,223.60 | 1.83% | 50,412 |
| Sep 22, 2026 | 1,222.90 | 1,232.50 | 1,200.00 | 1,201.60 | 1,201.60 | -1.74% | 11,164 |
| Sep 21, 2026 | 1,231.35 | 1,242.05 | 1,216.00 | 1,222.90 | 1,222.90 | -1.09% | 8,687 |
| Sep 18, 2026 | 1,250.60 | 1,250.60 | 1,230.00 | 1,236.35 | 1,236.35 | -0.98% | 129,988 |
| Sep 17, 2026 | 1,252.95 | 1,266.70 | 1,246.90 | 1,248.55 | 1,248.55 | -0.41% | 1,775 |
| Sep 16, 2026 | 1,261.70 | 1,275.90 | 1,242.20 | 1,253.75 | 1,253.75 | - | 148,191 |
| Sep 15, 2026 | 1,291.05 | 1,311.70 | 1,257.95 | 1,262.25 | 1,253.75 | -2.56% | 11,855 |
| Sep 11, 2026 | 1,310.15 | 1,310.15 | 1,290.00 | 1,295.40 | 1,286.68 | -1.10% | 104,893 |
| Sep 10, 2026 | 1,331.20 | 1,337.35 | 1,307.50 | 1,309.80 | 1,300.98 | -2.10% | 5,014 |
| Sep 9, 2026 | 1,349.25 | 1,349.25 | 1,326.85 | 1,337.90 | 1,328.89 | -0.55% | 3,112 |
| Sep 8, 2026 | 1,302.05 | 1,367.75 | 1,298.55 | 1,345.25 | 1,336.19 | 3.58% | 306,070 |
| Sep 7, 2026 | 1,324.75 | 1,324.75 | 1,296.70 | 1,298.80 | 1,290.05 | -0.88% | 3,029 |
| Sep 4, 2026 | 1,322.00 | 1,336.90 | 1,308.00 | 1,310.30 | 1,301.48 | -0.39% | 5,581 |
| Sep 3, 2026 | 1,314.50 | 1,320.60 | 1,304.60 | 1,315.45 | 1,306.59 | 0.17% | 3,106 |
| Sep 2, 2026 | 1,308.40 | 1,323.35 | 1,302.15 | 1,313.20 | 1,304.36 | -0.13% | 892 |
| Sep 1, 2026 | 1,328.25 | 1,333.00 | 1,312.35 | 1,314.90 | 1,306.05 | -1.01% | 2,095 |
| Aug 31, 2026 | 1,335.60 | 1,358.00 | 1,310.35 | 1,328.25 | 1,319.31 | 0.29% | 1,856 |
| Aug 28, 2026 | 1,328.80 | 1,331.80 | 1,322.75 | 1,324.45 | 1,315.53 | 0.59% | 834 |
| Aug 27, 2026 | 1,319.00 | 1,331.70 | 1,314.00 | 1,316.65 | 1,307.78 | -0.45% | 2,687 |
| Aug 26, 2026 | 1,330.05 | 1,338.55 | 1,316.05 | 1,322.55 | 1,313.64 | -0.89% | 1,879 |
| Aug 25, 2026 | 1,328.65 | 1,340.90 | 1,325.00 | 1,334.45 | 1,325.46 | 0.53% | 1,201 |
| Aug 24, 2026 | 1,332.00 | 1,346.90 | 1,325.10 | 1,327.40 | 1,318.46 | 0.04% | 1,948 |
| Aug 21, 2026 | 1,324.70 | 1,337.55 | 1,308.00 | 1,326.90 | 1,317.96 | -0.33% | 3,347 |
| Aug 20, 2026 | 1,344.00 | 1,345.00 | 1,321.20 | 1,331.35 | 1,322.38 | 0.49% | 2,830 |
| Aug 19, 2026 | 1,353.10 | 1,353.10 | 1,319.10 | 1,324.80 | 1,315.88 | -0.98% | 1,198 |
| Aug 18, 2026 | 1,356.40 | 1,371.75 | 1,334.55 | 1,337.85 | 1,328.84 | -0.44% | 3,723 |
| Aug 17, 2026 | 1,355.60 | 1,355.60 | 1,321.45 | 1,343.70 | 1,334.65 | 0.67% | 2,220 |
| Aug 14, 2026 | 1,339.00 | 1,349.05 | 1,331.65 | 1,334.80 | 1,325.81 | -0.73% | 4,765 |
| Aug 13, 2026 | 1,330.75 | 1,383.95 | 1,326.30 | 1,344.65 | 1,335.60 | 1.47% | 16,925 |
| Aug 12, 2026 | 1,331.50 | 1,337.45 | 1,303.00 | 1,325.20 | 1,316.28 | 0.62% | 4,411 |
| Aug 11, 2026 | 1,335.60 | 1,335.60 | 1,311.00 | 1,317.00 | 1,308.13 | -0.17% | 1,597 |
| Aug 10, 2026 | 1,330.50 | 1,331.85 | 1,316.65 | 1,319.20 | 1,310.32 | -0.36% | 923 |
| Aug 7, 2026 | 1,330.05 | 1,348.50 | 1,320.00 | 1,323.90 | 1,314.98 | -1.88% | 1,563 |