Vinati Organics Limited (NSE:VINATIORGA)
India · Delayed Price · Currency is INR 1,488.10
-13.50 (-0.90%)
Feb 19, 2026, 11:20 AM IST
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,500.00 | 1,507.90 | 1,480.20 | 1,501.60 | 1,501.60 | 0.04% | 11,942 |
| Feb 17, 2026 | 1,490.70 | 1,508.60 | 1,490.70 | 1,501.00 | 1,501.00 | 0.69% | 6,814 |
| Feb 16, 2026 | 1,505.00 | 1,514.90 | 1,485.00 | 1,490.70 | 1,490.70 | -0.53% | 47,908 |
| Feb 13, 2026 | 1,522.50 | 1,530.00 | 1,477.30 | 1,498.70 | 1,498.70 | -2.07% | 14,397 |
| Feb 12, 2026 | 1,557.20 | 1,558.80 | 1,517.20 | 1,530.40 | 1,530.40 | -1.98% | 18,587 |
| Feb 11, 2026 | 1,567.40 | 1,570.90 | 1,545.10 | 1,561.30 | 1,561.30 | -0.39% | 62,391 |
| Feb 10, 2026 | 1,545.00 | 1,573.10 | 1,536.60 | 1,567.40 | 1,567.40 | 0.97% | 55,688 |
| Feb 9, 2026 | 1,555.00 | 1,579.90 | 1,531.90 | 1,552.30 | 1,552.30 | 1.83% | 40,955 |
| Feb 6, 2026 | 1,532.70 | 1,537.00 | 1,508.00 | 1,524.40 | 1,524.40 | -0.44% | 13,117 |
| Feb 5, 2026 | 1,545.00 | 1,563.80 | 1,499.20 | 1,531.20 | 1,531.20 | -0.89% | 36,303 |
| Feb 4, 2026 | 1,568.10 | 1,571.90 | 1,540.10 | 1,545.00 | 1,545.00 | -1.11% | 77,921 |
| Feb 3, 2026 | 1,600.00 | 1,615.00 | 1,547.90 | 1,562.40 | 1,562.40 | 4.41% | 100,038 |
| Feb 2, 2026 | 1,472.00 | 1,504.80 | 1,470.60 | 1,496.40 | 1,496.40 | 0.39% | 17,081 |
| Feb 1, 2026 | 1,536.50 | 1,536.50 | 1,469.60 | 1,490.60 | 1,490.60 | -2.36% | 41,898 |
| Jan 30, 2026 | 1,490.50 | 1,534.80 | 1,486.40 | 1,526.60 | 1,526.60 | 2.01% | 26,620 |
| Jan 29, 2026 | 1,505.30 | 1,511.60 | 1,490.30 | 1,496.50 | 1,496.50 | -0.58% | 9,845 |
| Jan 28, 2026 | 1,511.30 | 1,526.70 | 1,491.00 | 1,505.30 | 1,505.30 | -0.40% | 22,091 |
| Jan 27, 2026 | 1,519.00 | 1,525.80 | 1,491.70 | 1,511.30 | 1,511.30 | -0.60% | 15,846 |
| Jan 23, 2026 | 1,530.60 | 1,545.00 | 1,513.00 | 1,520.40 | 1,520.40 | -0.45% | 9,978 |
| Jan 22, 2026 | 1,520.10 | 1,549.00 | 1,519.70 | 1,527.20 | 1,527.20 | 0.45% | 9,454 |
| Jan 21, 2026 | 1,511.00 | 1,534.00 | 1,495.00 | 1,520.40 | 1,520.40 | -1.24% | 30,112 |
| Jan 20, 2026 | 1,560.00 | 1,574.50 | 1,520.10 | 1,539.50 | 1,539.50 | -1.57% | 31,614 |
| Jan 19, 2026 | 1,566.90 | 1,566.90 | 1,552.00 | 1,564.10 | 1,564.10 | -0.67% | 17,473 |
| Jan 16, 2026 | 1,596.30 | 1,600.00 | 1,552.00 | 1,574.70 | 1,574.70 | -1.35% | 18,013 |
| Jan 14, 2026 | 1,579.10 | 1,602.80 | 1,577.90 | 1,596.30 | 1,596.30 | 1.09% | 11,726 |
| Jan 13, 2026 | 1,570.20 | 1,604.70 | 1,563.90 | 1,579.10 | 1,579.10 | 0.57% | 15,918 |
| Jan 12, 2026 | 1,570.70 | 1,579.90 | 1,535.10 | 1,570.20 | 1,570.20 | -0.73% | 68,073 |
| Jan 9, 2026 | 1,590.40 | 1,594.40 | 1,566.00 | 1,581.70 | 1,581.70 | -0.46% | 11,156 |
| Jan 8, 2026 | 1,634.00 | 1,634.00 | 1,584.80 | 1,589.00 | 1,589.00 | -2.16% | 12,196 |
| Jan 7, 2026 | 1,614.00 | 1,635.70 | 1,582.00 | 1,624.00 | 1,624.00 | 0.57% | 16,420 |
| Jan 6, 2026 | 1,615.00 | 1,622.50 | 1,607.00 | 1,614.80 | 1,614.80 | -0.02% | 13,608 |
| Jan 5, 2026 | 1,603.00 | 1,621.90 | 1,601.40 | 1,615.20 | 1,615.20 | 0.87% | 19,331 |
| Jan 2, 2026 | 1,589.50 | 1,604.90 | 1,589.50 | 1,601.20 | 1,601.20 | 0.29% | 6,752 |
| Jan 1, 2026 | 1,586.00 | 1,600.90 | 1,585.70 | 1,596.60 | 1,596.60 | 0.47% | 5,427 |
| Dec 31, 2025 | 1,592.00 | 1,600.70 | 1,585.00 | 1,589.20 | 1,589.20 | -0.60% | 8,059 |
| Dec 30, 2025 | 1,598.70 | 1,610.00 | 1,591.70 | 1,598.80 | 1,598.80 | 0.01% | 18,711 |
| Dec 29, 2025 | 1,589.00 | 1,609.80 | 1,582.50 | 1,598.70 | 1,598.70 | 0.60% | 14,240 |
| Dec 26, 2025 | 1,588.00 | 1,594.60 | 1,584.00 | 1,589.20 | 1,589.20 | 0.08% | 14,516 |
| Dec 24, 2025 | 1,589.60 | 1,598.60 | 1,585.00 | 1,588.00 | 1,588.00 | -0.10% | 14,180 |
| Dec 23, 2025 | 1,588.50 | 1,594.60 | 1,582.00 | 1,589.60 | 1,589.60 | 0.59% | 13,031 |
| Dec 22, 2025 | 1,562.90 | 1,589.00 | 1,562.90 | 1,580.30 | 1,580.30 | 1.26% | 13,708 |
| Dec 19, 2025 | 1,565.00 | 1,574.00 | 1,553.00 | 1,560.70 | 1,560.70 | 0.50% | 25,905 |
| Dec 18, 2025 | 1,562.10 | 1,567.90 | 1,545.60 | 1,553.00 | 1,553.00 | -0.85% | 12,755 |
| Dec 17, 2025 | 1,571.90 | 1,579.80 | 1,562.20 | 1,566.30 | 1,566.30 | -0.34% | 6,629 |
| Dec 16, 2025 | 1,582.10 | 1,599.40 | 1,565.00 | 1,571.70 | 1,571.70 | -1.59% | 17,828 |
| Dec 15, 2025 | 1,590.00 | 1,608.90 | 1,580.80 | 1,597.10 | 1,597.10 | 0.28% | 17,061 |
| Dec 12, 2025 | 1,589.70 | 1,599.00 | 1,582.20 | 1,592.60 | 1,592.60 | 0.70% | 13,569 |
| Dec 11, 2025 | 1,576.00 | 1,590.80 | 1,570.00 | 1,581.60 | 1,581.60 | 0.41% | 9,474 |
| Dec 10, 2025 | 1,584.30 | 1,593.90 | 1,570.70 | 1,575.10 | 1,575.10 | -0.87% | 5,775 |
| Dec 9, 2025 | 1,571.00 | 1,598.50 | 1,563.30 | 1,589.00 | 1,589.00 | 0.48% | 16,524 |