Vinati Organics Limited (NSE:VINATIORGA)
India · Delayed Price · Currency is INR 1,652.30
-42.50 (-2.51%)
Oct 31, 2025, 3:29 PM IST
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,701.50 | 1,702.70 | 1,645.00 | 1,652.30 | 1,652.30 | -2.51% | 38,575 |
| Oct 30, 2025 | 1,704.00 | 1,704.00 | 1,687.40 | 1,694.80 | 1,694.80 | -0.37% | 35,309 |
| Oct 29, 2025 | 1,701.80 | 1,705.00 | 1,692.20 | 1,701.10 | 1,701.10 | 0.36% | 13,925 |
| Oct 28, 2025 | 1,683.00 | 1,710.00 | 1,683.00 | 1,695.00 | 1,695.00 | 0.59% | 179,564 |
| Oct 27, 2025 | 1,687.80 | 1,696.00 | 1,677.00 | 1,685.00 | 1,685.00 | -0.17% | 78,621 |
| Oct 24, 2025 | 1,707.10 | 1,710.00 | 1,681.00 | 1,687.80 | 1,687.80 | -1.07% | 11,933 |
| Oct 23, 2025 | 1,705.40 | 1,709.70 | 1,686.30 | 1,706.00 | 1,706.00 | 0.74% | 33,417 |
| Oct 21, 2025 | 1,693.00 | 1,700.00 | 1,690.00 | 1,693.50 | 1,693.50 | 0.06% | 3,148 |
| Oct 20, 2025 | 1,695.10 | 1,701.00 | 1,686.00 | 1,692.50 | 1,692.50 | -0.15% | 29,057 |
| Oct 17, 2025 | 1,705.20 | 1,707.90 | 1,690.00 | 1,695.10 | 1,695.10 | -0.56% | 11,596 |
| Oct 16, 2025 | 1,695.00 | 1,708.70 | 1,686.40 | 1,704.60 | 1,704.60 | 0.71% | 15,897 |
| Oct 15, 2025 | 1,687.00 | 1,719.40 | 1,675.20 | 1,692.50 | 1,692.50 | 0.81% | 50,310 |
| Oct 14, 2025 | 1,704.40 | 1,704.40 | 1,670.50 | 1,678.90 | 1,678.90 | -0.98% | 17,044 |
| Oct 13, 2025 | 1,711.70 | 1,722.40 | 1,691.80 | 1,695.50 | 1,695.50 | -1.52% | 11,365 |
| Oct 10, 2025 | 1,698.90 | 1,739.00 | 1,681.20 | 1,721.70 | 1,721.70 | 1.94% | 32,743 |
| Oct 9, 2025 | 1,700.90 | 1,700.90 | 1,675.00 | 1,689.00 | 1,689.00 | -0.22% | 46,880 |
| Oct 8, 2025 | 1,718.00 | 1,718.00 | 1,685.10 | 1,692.70 | 1,692.70 | -1.47% | 15,515 |
| Oct 7, 2025 | 1,700.00 | 1,721.00 | 1,685.50 | 1,718.00 | 1,718.00 | 1.63% | 23,576 |
| Oct 6, 2025 | 1,691.00 | 1,701.50 | 1,658.70 | 1,690.40 | 1,690.40 | 0.14% | 55,387 |
| Oct 3, 2025 | 1,730.50 | 1,739.00 | 1,674.20 | 1,688.00 | 1,688.00 | -2.46% | 250,238 |
| Oct 1, 2025 | 1,735.00 | 1,737.40 | 1,714.00 | 1,730.50 | 1,730.50 | -0.32% | 125,647 |
| Sep 30, 2025 | 1,785.00 | 1,791.10 | 1,710.70 | 1,736.00 | 1,736.00 | -2.86% | 61,244 |
| Sep 29, 2025 | 1,719.40 | 1,849.90 | 1,711.90 | 1,787.10 | 1,787.10 | 3.90% | 275,819 |
| Sep 26, 2025 | 1,719.10 | 1,724.90 | 1,705.00 | 1,720.00 | 1,720.00 | -0.35% | 38,654 |
| Sep 25, 2025 | 1,730.00 | 1,741.90 | 1,705.70 | 1,726.00 | 1,726.00 | 0.36% | 69,388 |
| Sep 24, 2025 | 1,718.90 | 1,724.90 | 1,698.00 | 1,719.80 | 1,719.80 | 0.43% | 16,361 |
| Sep 23, 2025 | 1,705.00 | 1,719.00 | 1,695.00 | 1,712.40 | 1,712.40 | 0.94% | 22,837 |
| Sep 22, 2025 | 1,737.40 | 1,737.40 | 1,685.00 | 1,696.50 | 1,696.50 | -2.32% | 29,632 |
| Sep 19, 2025 | 1,717.40 | 1,744.20 | 1,709.80 | 1,736.80 | 1,736.80 | 1.07% | 29,766 |
| Sep 18, 2025 | 1,714.70 | 1,722.40 | 1,702.90 | 1,718.40 | 1,710.90 | 0.89% | 17,253 |
| Sep 17, 2025 | 1,720.70 | 1,739.90 | 1,700.00 | 1,703.30 | 1,695.87 | -0.50% | 32,252 |
| Sep 16, 2025 | 1,719.80 | 1,728.60 | 1,702.90 | 1,711.80 | 1,704.33 | -0.37% | 13,390 |
| Sep 15, 2025 | 1,712.00 | 1,724.40 | 1,665.00 | 1,718.20 | 1,710.70 | 1.23% | 95,281 |
| Sep 12, 2025 | 1,706.60 | 1,712.40 | 1,692.00 | 1,697.30 | 1,689.89 | -0.14% | 16,456 |
| Sep 11, 2025 | 1,714.30 | 1,726.00 | 1,695.20 | 1,699.70 | 1,692.28 | -0.85% | 13,877 |
| Sep 10, 2025 | 1,733.80 | 1,746.00 | 1,707.00 | 1,714.30 | 1,706.82 | -0.49% | 17,176 |
| Sep 9, 2025 | 1,709.70 | 1,756.70 | 1,699.30 | 1,722.80 | 1,715.28 | 1.07% | 57,923 |
| Sep 8, 2025 | 1,709.00 | 1,729.40 | 1,693.50 | 1,704.60 | 1,697.16 | 0.25% | 22,590 |
| Sep 5, 2025 | 1,729.00 | 1,731.90 | 1,688.40 | 1,700.40 | 1,692.98 | -1.67% | 30,739 |
| Sep 4, 2025 | 1,733.50 | 1,774.00 | 1,710.20 | 1,729.30 | 1,721.75 | 0.39% | 49,625 |
| Sep 3, 2025 | 1,709.80 | 1,744.20 | 1,693.90 | 1,722.60 | 1,715.08 | 0.75% | 29,449 |
| Sep 2, 2025 | 1,688.90 | 1,717.20 | 1,675.60 | 1,709.80 | 1,702.35 | 1.27% | 36,411 |
| Sep 1, 2025 | 1,717.20 | 1,719.60 | 1,684.00 | 1,688.30 | 1,680.94 | -1.29% | 59,199 |
| Aug 29, 2025 | 1,736.60 | 1,736.60 | 1,693.00 | 1,710.40 | 1,702.94 | -1.01% | 18,479 |
| Aug 28, 2025 | 1,690.10 | 1,735.00 | 1,683.00 | 1,727.90 | 1,720.37 | 0.82% | 34,958 |
| Aug 26, 2025 | 1,703.00 | 1,750.00 | 1,644.90 | 1,713.80 | 1,706.33 | 0.63% | 59,721 |
| Aug 25, 2025 | 1,674.00 | 1,717.70 | 1,670.00 | 1,703.00 | 1,695.57 | 1.65% | 20,317 |
| Aug 22, 2025 | 1,681.00 | 1,695.00 | 1,665.20 | 1,675.40 | 1,668.10 | -0.87% | 43,492 |
| Aug 21, 2025 | 1,699.00 | 1,708.90 | 1,687.20 | 1,690.10 | 1,682.73 | -0.79% | 36,989 |
| Aug 20, 2025 | 1,762.50 | 1,762.50 | 1,697.10 | 1,703.50 | 1,696.07 | -2.72% | 90,163 |