Vinati Organics Limited (NSE:VINATIORGA)
India · Delayed Price · Currency is INR 1,726.20
-9.80 (-0.56%)
Oct 1, 2025, 3:29 PM IST
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,729.90 | 1,767.60 | 1,715.20 | 1,751.10 | 1,743.47 | 1.81% | 40,119 |
| Aug 18, 2025 | 1,685.00 | 1,725.00 | 1,663.50 | 1,720.00 | 1,712.50 | 2.91% | 60,589 |
| Aug 14, 2025 | 1,643.00 | 1,736.70 | 1,622.20 | 1,671.30 | 1,664.01 | 2.45% | 119,881 |
| Aug 13, 2025 | 1,643.90 | 1,655.00 | 1,627.10 | 1,631.40 | 1,624.29 | -0.62% | 20,191 |
| Aug 12, 2025 | 1,639.90 | 1,657.70 | 1,626.50 | 1,641.60 | 1,634.44 | 0.54% | 47,050 |
| Aug 11, 2025 | 1,657.00 | 1,664.30 | 1,627.00 | 1,632.80 | 1,625.68 | -1.46% | 30,305 |
| Aug 8, 2025 | 1,715.90 | 1,723.30 | 1,650.00 | 1,657.00 | 1,649.78 | -2.95% | 32,627 |
| Aug 7, 2025 | 1,712.00 | 1,738.20 | 1,694.00 | 1,707.30 | 1,699.86 | -1.32% | 26,367 |
| Aug 6, 2025 | 1,756.90 | 1,767.20 | 1,724.20 | 1,730.10 | 1,722.56 | -1.03% | 74,869 |
| Aug 5, 2025 | 1,776.50 | 1,799.90 | 1,742.00 | 1,748.10 | 1,740.48 | -1.49% | 81,779 |
| Aug 4, 2025 | 1,795.00 | 1,795.00 | 1,754.60 | 1,774.60 | 1,766.86 | -1.15% | 30,165 |
| Aug 1, 2025 | 1,830.00 | 1,833.90 | 1,774.90 | 1,795.20 | 1,787.37 | -1.91% | 92,734 |
| Jul 31, 2025 | 1,780.00 | 1,858.50 | 1,768.10 | 1,830.20 | 1,822.22 | -1.35% | 73,280 |
| Jul 30, 2025 | 1,839.30 | 1,909.80 | 1,825.00 | 1,855.30 | 1,847.21 | 0.78% | 307,132 |
| Jul 29, 2025 | 1,846.00 | 1,878.10 | 1,830.10 | 1,840.90 | 1,832.87 | -0.45% | 19,874 |
| Jul 28, 2025 | 1,878.20 | 1,878.20 | 1,823.00 | 1,849.30 | 1,841.24 | -1.04% | 35,059 |
| Jul 25, 2025 | 1,900.00 | 1,933.00 | 1,860.20 | 1,868.80 | 1,860.65 | -1.66% | 33,003 |
| Jul 24, 2025 | 1,925.00 | 1,997.90 | 1,892.70 | 1,900.40 | 1,892.11 | -1.62% | 54,321 |
| Jul 23, 2025 | 1,950.00 | 1,965.00 | 1,927.30 | 1,931.70 | 1,923.28 | -0.80% | 29,749 |
| Jul 22, 2025 | 1,940.10 | 1,957.50 | 1,930.00 | 1,947.30 | 1,938.81 | -0.02% | 15,005 |