Vinati Organics Limited (NSE:VINATIORGA)
India · Delayed Price · Currency is INR 1,795.20
-35.00 (-1.91%)
Aug 1, 2025, 3:30 PM IST
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,830.00 | 1,833.90 | 1,774.90 | 1,795.20 | 1,795.20 | -1.91% | 92,733 |
| Jul 31, 2025 | 1,780.00 | 1,858.50 | 1,768.10 | 1,830.20 | 1,830.20 | -1.35% | 73,305 |
| Jul 30, 2025 | 1,839.30 | 1,909.80 | 1,825.00 | 1,855.30 | 1,855.30 | 0.78% | 307,132 |
| Jul 29, 2025 | 1,846.00 | 1,878.10 | 1,830.10 | 1,840.90 | 1,840.90 | -0.45% | 19,874 |
| Jul 28, 2025 | 1,878.20 | 1,878.20 | 1,823.00 | 1,849.30 | 1,849.30 | -1.04% | 35,059 |
| Jul 25, 2025 | 1,900.00 | 1,933.00 | 1,860.20 | 1,868.80 | 1,868.80 | -1.66% | 33,003 |
| Jul 24, 2025 | 1,925.00 | 1,997.90 | 1,892.70 | 1,900.40 | 1,900.40 | -1.62% | 54,321 |
| Jul 23, 2025 | 1,950.00 | 1,965.00 | 1,927.30 | 1,931.70 | 1,931.70 | -0.80% | 29,749 |
| Jul 22, 2025 | 1,940.10 | 1,957.50 | 1,930.00 | 1,947.30 | 1,947.30 | -0.02% | 15,005 |
| Jul 21, 2025 | 1,986.20 | 1,988.00 | 1,945.80 | 1,947.70 | 1,947.70 | -1.94% | 17,995 |
| Jul 18, 2025 | 2,009.00 | 2,009.00 | 1,970.00 | 1,986.20 | 1,986.20 | -0.69% | 21,501 |
| Jul 17, 2025 | 1,980.00 | 2,005.70 | 1,966.60 | 1,999.90 | 1,999.90 | 1.11% | 20,631 |
| Jul 16, 2025 | 1,969.50 | 1,996.00 | 1,955.90 | 1,977.90 | 1,977.90 | 1.02% | 121,069 |
| Jul 15, 2025 | 1,946.40 | 1,970.00 | 1,925.00 | 1,958.00 | 1,958.00 | 0.60% | 30,238 |
| Jul 14, 2025 | 1,921.00 | 1,977.00 | 1,921.00 | 1,946.40 | 1,946.40 | 0.90% | 24,558 |
| Jul 11, 2025 | 1,968.50 | 1,978.70 | 1,921.00 | 1,929.00 | 1,929.00 | -1.92% | 18,032 |
| Jul 10, 2025 | 1,994.50 | 2,002.00 | 1,958.10 | 1,966.80 | 1,966.80 | -1.03% | 60,549 |
| Jul 9, 2025 | 2,020.50 | 2,034.50 | 1,979.00 | 1,987.20 | 1,987.20 | -1.65% | 24,041 |
| Jul 8, 2025 | 2,022.10 | 2,040.00 | 1,986.00 | 2,020.50 | 2,020.50 | -0.08% | 63,227 |
| Jul 7, 2025 | 1,954.70 | 2,030.00 | 1,941.20 | 2,022.10 | 2,022.10 | 3.97% | 110,242 |
| Jul 4, 2025 | 1,970.00 | 1,970.00 | 1,938.00 | 1,944.90 | 1,944.90 | -0.78% | 16,985 |
| Jul 3, 2025 | 1,923.30 | 1,965.00 | 1,892.00 | 1,960.10 | 1,960.10 | 1.91% | 34,493 |
| Jul 2, 2025 | 1,955.50 | 1,962.80 | 1,919.00 | 1,923.30 | 1,923.30 | -1.65% | 21,728 |
| Jul 1, 2025 | 1,960.00 | 1,988.90 | 1,945.00 | 1,955.50 | 1,955.50 | -1.04% | 21,243 |
| Jun 30, 2025 | 1,975.00 | 1,987.90 | 1,968.00 | 1,976.10 | 1,976.10 | 0.31% | 30,663 |
| Jun 27, 2025 | 1,966.10 | 1,981.70 | 1,948.10 | 1,969.90 | 1,969.90 | -0.08% | 27,368 |
| Jun 26, 2025 | 1,975.00 | 1,983.30 | 1,950.00 | 1,971.40 | 1,971.40 | -0.10% | 35,162 |
| Jun 25, 2025 | 1,948.90 | 1,988.90 | 1,938.40 | 1,973.40 | 1,973.40 | 1.32% | 43,384 |
| Jun 24, 2025 | 1,926.50 | 1,950.00 | 1,914.10 | 1,947.70 | 1,947.70 | 1.81% | 58,283 |
| Jun 23, 2025 | 1,875.00 | 1,919.00 | 1,875.00 | 1,913.00 | 1,913.00 | 0.55% | 29,389 |
| Jun 20, 2025 | 1,868.00 | 1,915.70 | 1,868.00 | 1,902.50 | 1,902.50 | 0.92% | 48,551 |
| Jun 19, 2025 | 1,926.10 | 1,953.00 | 1,866.40 | 1,885.20 | 1,885.20 | -2.12% | 106,258 |
| Jun 18, 2025 | 1,913.00 | 1,937.00 | 1,888.70 | 1,926.10 | 1,926.10 | 0.72% | 49,798 |
| Jun 17, 2025 | 1,878.20 | 1,939.00 | 1,870.00 | 1,912.40 | 1,912.40 | 1.82% | 102,555 |
| Jun 16, 2025 | 1,862.00 | 1,894.50 | 1,850.00 | 1,878.20 | 1,878.20 | -0.14% | 47,590 |
| Jun 13, 2025 | 1,830.00 | 1,905.00 | 1,813.40 | 1,880.80 | 1,880.80 | -0.10% | 67,236 |
| Jun 12, 2025 | 1,890.00 | 1,930.00 | 1,873.40 | 1,882.70 | 1,882.70 | 0.39% | 131,764 |
| Jun 11, 2025 | 1,868.00 | 1,915.40 | 1,864.60 | 1,875.30 | 1,875.30 | 0.43% | 224,908 |
| Jun 10, 2025 | 1,880.40 | 1,891.80 | 1,855.60 | 1,867.20 | 1,867.20 | -0.86% | 429,731 |
| Jun 9, 2025 | 1,871.10 | 1,920.00 | 1,840.20 | 1,883.40 | 1,883.40 | 0.76% | 118,095 |
| Jun 6, 2025 | 1,859.90 | 1,924.00 | 1,840.60 | 1,869.20 | 1,869.20 | 0.81% | 132,414 |
| Jun 5, 2025 | 1,849.60 | 1,872.00 | 1,836.30 | 1,854.20 | 1,854.20 | 0.25% | 52,843 |
| Jun 4, 2025 | 1,848.00 | 1,858.80 | 1,828.20 | 1,849.60 | 1,849.60 | 0.67% | 21,898 |
| Jun 3, 2025 | 1,855.00 | 1,877.90 | 1,829.60 | 1,837.20 | 1,837.20 | -0.35% | 37,980 |
| Jun 2, 2025 | 1,832.40 | 1,855.00 | 1,812.90 | 1,843.60 | 1,843.60 | 0.01% | 30,712 |
| May 30, 2025 | 1,888.80 | 1,888.80 | 1,831.10 | 1,843.40 | 1,843.40 | -1.43% | 24,915 |
| May 29, 2025 | 1,828.40 | 1,890.00 | 1,826.40 | 1,870.10 | 1,870.10 | 2.96% | 122,057 |
| May 28, 2025 | 1,857.00 | 1,867.60 | 1,810.00 | 1,816.30 | 1,816.30 | -1.45% | 23,323 |
| May 27, 2025 | 1,837.00 | 1,865.60 | 1,806.40 | 1,843.00 | 1,843.00 | 0.89% | 154,173 |
| May 26, 2025 | 1,851.10 | 1,863.80 | 1,815.00 | 1,826.70 | 1,826.70 | -1.19% | 61,913 |