Vinati Organics Limited (NSE:VINATIORGA)
India · Delayed Price · Currency is INR 1,586.30
+17.50 (1.12%)
At close: Dec 5, 2025
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,565.00 | 1,599.60 | 1,557.00 | 1,586.30 | 1,586.30 | 1.12% | 24,405 |
| Dec 4, 2025 | 1,575.50 | 1,582.50 | 1,560.90 | 1,568.80 | 1,568.80 | -0.70% | 12,158 |
| Dec 3, 2025 | 1,587.50 | 1,590.00 | 1,571.50 | 1,579.90 | 1,579.90 | 0.23% | 8,493 |
| Dec 2, 2025 | 1,568.20 | 1,584.70 | 1,565.80 | 1,576.20 | 1,576.20 | 0.61% | 24,380 |
| Dec 1, 2025 | 1,588.90 | 1,589.00 | 1,565.00 | 1,566.60 | 1,566.60 | -0.83% | 15,189 |
| Nov 28, 2025 | 1,585.00 | 1,586.10 | 1,571.00 | 1,579.70 | 1,579.70 | -0.30% | 39,369 |
| Nov 27, 2025 | 1,602.30 | 1,608.00 | 1,580.60 | 1,584.50 | 1,584.50 | -0.93% | 15,603 |
| Nov 26, 2025 | 1,609.90 | 1,610.50 | 1,590.00 | 1,599.30 | 1,599.30 | -0.05% | 14,832 |
| Nov 25, 2025 | 1,610.00 | 1,620.00 | 1,592.10 | 1,600.10 | 1,600.10 | -0.68% | 16,241 |
| Nov 24, 2025 | 1,594.60 | 1,619.70 | 1,580.00 | 1,611.10 | 1,611.10 | 1.03% | 54,371 |
| Nov 21, 2025 | 1,629.60 | 1,629.60 | 1,592.00 | 1,594.60 | 1,594.60 | -1.63% | 25,363 |
| Nov 20, 2025 | 1,664.00 | 1,666.00 | 1,616.00 | 1,621.10 | 1,621.10 | -2.13% | 55,142 |
| Nov 19, 2025 | 1,660.00 | 1,675.10 | 1,650.50 | 1,656.40 | 1,656.40 | -0.62% | 32,181 |
| Nov 18, 2025 | 1,677.40 | 1,680.00 | 1,661.00 | 1,666.80 | 1,666.80 | -0.63% | 40,073 |
| Nov 17, 2025 | 1,664.80 | 1,684.90 | 1,655.30 | 1,677.40 | 1,677.40 | 0.76% | 29,432 |
| Nov 14, 2025 | 1,664.90 | 1,669.90 | 1,653.00 | 1,664.80 | 1,664.80 | 0.17% | 12,943 |
| Nov 13, 2025 | 1,652.00 | 1,675.90 | 1,648.10 | 1,661.90 | 1,661.90 | 0.31% | 29,835 |
| Nov 12, 2025 | 1,638.00 | 1,670.00 | 1,633.90 | 1,656.80 | 1,656.80 | 1.68% | 26,661 |
| Nov 11, 2025 | 1,638.10 | 1,645.00 | 1,622.00 | 1,629.40 | 1,629.40 | -0.53% | 46,523 |
| Nov 10, 2025 | 1,639.10 | 1,647.10 | 1,629.80 | 1,638.10 | 1,638.10 | -0.33% | 51,756 |
| Nov 7, 2025 | 1,671.20 | 1,671.20 | 1,639.00 | 1,643.50 | 1,643.50 | -1.62% | 19,457 |
| Nov 6, 2025 | 1,670.00 | 1,684.80 | 1,649.10 | 1,670.50 | 1,670.50 | 0.76% | 50,128 |
| Nov 4, 2025 | 1,664.90 | 1,670.80 | 1,649.00 | 1,657.90 | 1,657.90 | -0.35% | 21,769 |
| Nov 3, 2025 | 1,650.30 | 1,677.70 | 1,640.10 | 1,663.70 | 1,663.70 | 0.69% | 22,650 |
| Oct 31, 2025 | 1,701.50 | 1,702.70 | 1,645.00 | 1,652.30 | 1,652.30 | -2.51% | 38,576 |
| Oct 30, 2025 | 1,704.00 | 1,704.00 | 1,687.40 | 1,694.80 | 1,694.80 | -0.37% | 35,299 |
| Oct 29, 2025 | 1,701.80 | 1,705.00 | 1,692.20 | 1,701.10 | 1,701.10 | 0.36% | 13,874 |
| Oct 28, 2025 | 1,683.00 | 1,710.00 | 1,683.00 | 1,695.00 | 1,695.00 | 0.59% | 179,537 |
| Oct 27, 2025 | 1,687.80 | 1,696.00 | 1,677.00 | 1,685.00 | 1,685.00 | -0.17% | 78,522 |
| Oct 24, 2025 | 1,707.10 | 1,710.00 | 1,681.00 | 1,687.80 | 1,687.80 | -1.07% | 11,749 |
| Oct 23, 2025 | 1,705.40 | 1,709.70 | 1,686.30 | 1,706.00 | 1,706.00 | 0.74% | 33,407 |
| 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% | 29,007 |
| Oct 17, 2025 | 1,705.20 | 1,707.90 | 1,690.00 | 1,695.10 | 1,695.10 | -0.56% | 11,569 |
| Oct 16, 2025 | 1,695.00 | 1,708.70 | 1,686.40 | 1,704.60 | 1,704.60 | 0.71% | 15,886 |
| Oct 15, 2025 | 1,687.00 | 1,719.40 | 1,675.20 | 1,692.50 | 1,692.50 | 0.81% | 49,657 |
| Oct 14, 2025 | 1,704.40 | 1,704.40 | 1,670.50 | 1,678.90 | 1,678.90 | -0.98% | 17,040 |
| 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% | 32,701 |
| Oct 9, 2025 | 1,700.90 | 1,700.90 | 1,675.00 | 1,689.00 | 1,689.00 | -0.22% | 46,838 |
| Oct 8, 2025 | 1,718.00 | 1,718.00 | 1,685.10 | 1,692.70 | 1,692.70 | -1.47% | 15,498 |
| Oct 7, 2025 | 1,700.00 | 1,721.00 | 1,685.50 | 1,718.00 | 1,718.00 | 1.63% | 23,571 |
| 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% | 125,528 |
| 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 |