Vinati Organics Limited (NSE:VINATIORGA)
India · Delayed Price · Currency is INR 1,590.10
-24.70 (-1.53%)
Jan 7, 2026, 11:50 AM IST
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1,586.30 | 1,593.90 | 1,567.00 | 1,581.40 | 1,581.40 | -0.31% | 37,101 |
| 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 |