Vinati Organics Limited (BOM:524200)
India · Delayed Price · Currency is INR 1,301.00
+8.35 (0.65%)
At close: Jul 24, 2026
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,399.50 | 1,399.50 | 1,357.20 | 1,369.05 | 1,369.05 | -1.21% | 70,954 |
| Jun 24, 2026 | 1,367.15 | 1,396.40 | 1,345.00 | 1,385.85 | 1,385.85 | 1.87% | 4,394 |
| Jun 23, 2026 | 1,345.00 | 1,368.60 | 1,343.00 | 1,360.45 | 1,360.45 | 1.18% | 4,922 |
| Jun 22, 2026 | 1,348.80 | 1,348.80 | 1,330.10 | 1,344.55 | 1,344.55 | 0.70% | 7,799 |
| Jun 19, 2026 | 1,302.10 | 1,343.00 | 1,300.10 | 1,335.15 | 1,335.15 | 1.95% | 9,910 |
| Jun 18, 2026 | 1,330.20 | 1,343.50 | 1,299.00 | 1,309.60 | 1,309.60 | -1.54% | 18,607 |
| Jun 17, 2026 | 1,337.00 | 1,349.05 | 1,328.00 | 1,330.15 | 1,330.15 | -0.49% | 5,871 |
| Jun 16, 2026 | 1,355.20 | 1,355.20 | 1,332.00 | 1,336.75 | 1,336.75 | -1.36% | 5,004 |
| Jun 15, 2026 | 1,325.00 | 1,370.00 | 1,321.55 | 1,355.20 | 1,355.20 | 3.98% | 16,538 |
| Jun 12, 2026 | 1,310.00 | 1,321.00 | 1,296.90 | 1,303.35 | 1,303.35 | -0.06% | 2,889 |
| Jun 11, 2026 | 1,303.75 | 1,308.00 | 1,284.15 | 1,304.15 | 1,304.15 | -0.39% | 3,503 |
| Jun 10, 2026 | 1,303.60 | 1,323.70 | 1,295.00 | 1,309.20 | 1,309.20 | 0.65% | 3,429 |
| Jun 9, 2026 | 1,298.30 | 1,308.25 | 1,283.85 | 1,300.80 | 1,300.80 | 1.04% | 2,624 |
| Jun 8, 2026 | 1,298.05 | 1,302.65 | 1,282.85 | 1,287.40 | 1,287.40 | -1.31% | 6,485 |
| Jun 5, 2026 | 1,300.00 | 1,310.70 | 1,295.50 | 1,304.45 | 1,304.45 | 0.34% | 3,735 |
| Jun 4, 2026 | 1,303.65 | 1,313.50 | 1,288.00 | 1,300.00 | 1,300.00 | -0.30% | 2,453 |
| Jun 3, 2026 | 1,328.20 | 1,328.20 | 1,298.00 | 1,303.85 | 1,303.85 | -0.79% | 3,497 |
| Jun 2, 2026 | 1,311.55 | 1,317.55 | 1,280.45 | 1,314.25 | 1,314.25 | 0.51% | 5,167 |
| Jun 1, 2026 | 1,327.10 | 1,329.00 | 1,300.00 | 1,307.60 | 1,307.60 | 0.58% | 4,839 |
| May 29, 2026 | 1,322.05 | 1,326.15 | 1,278.00 | 1,300.00 | 1,300.00 | -1.96% | 12,605 |
| May 27, 2026 | 1,330.25 | 1,334.10 | 1,321.65 | 1,326.05 | 1,326.05 | -0.53% | 1,025 |
| May 26, 2026 | 1,358.90 | 1,358.90 | 1,330.80 | 1,333.05 | 1,333.05 | -0.32% | 1,766 |
| 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 |