Vinati Organics Limited (NSE:VINATIORGA)
India · Delayed Price · Currency is INR 1,697.60
-12.20 (-0.71%)
Sep 3, 2025, 9:29 AM IST
Vinati Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,688.90 | 1,717.20 | 1,675.60 | 1,709.80 | 1,709.80 | 1.27% | 36,455 |
| Sep 1, 2025 | 1,717.20 | 1,719.60 | 1,684.00 | 1,688.30 | 1,688.30 | -1.29% | 59,199 |
| Aug 29, 2025 | 1,736.60 | 1,736.60 | 1,693.00 | 1,710.40 | 1,710.40 | -1.01% | 18,479 |
| Aug 28, 2025 | 1,690.10 | 1,735.00 | 1,683.00 | 1,727.90 | 1,727.90 | 0.82% | 34,985 |
| Aug 26, 2025 | 1,703.00 | 1,750.00 | 1,644.90 | 1,713.80 | 1,713.80 | 0.63% | 59,725 |
| Aug 25, 2025 | 1,674.00 | 1,717.70 | 1,670.00 | 1,703.00 | 1,703.00 | 1.65% | 20,324 |
| Aug 22, 2025 | 1,681.00 | 1,695.00 | 1,665.20 | 1,675.40 | 1,675.40 | -0.87% | 43,494 |
| Aug 21, 2025 | 1,699.00 | 1,708.90 | 1,687.20 | 1,690.10 | 1,690.10 | -0.79% | 36,990 |
| Aug 20, 2025 | 1,762.50 | 1,762.50 | 1,697.10 | 1,703.50 | 1,703.50 | -2.72% | 90,165 |
| Aug 19, 2025 | 1,729.90 | 1,767.60 | 1,715.20 | 1,751.10 | 1,751.10 | 1.81% | 40,119 |
| Aug 18, 2025 | 1,685.00 | 1,725.00 | 1,663.50 | 1,720.00 | 1,720.00 | 2.91% | 61,407 |
| Aug 14, 2025 | 1,643.00 | 1,736.70 | 1,622.20 | 1,671.30 | 1,671.30 | 2.45% | 119,914 |
| Aug 13, 2025 | 1,643.90 | 1,655.00 | 1,627.10 | 1,631.40 | 1,631.40 | -0.62% | 20,196 |
| Aug 12, 2025 | 1,639.90 | 1,657.70 | 1,626.50 | 1,641.60 | 1,641.60 | 0.54% | 47,060 |
| Aug 11, 2025 | 1,657.00 | 1,664.30 | 1,627.00 | 1,632.80 | 1,632.80 | -1.46% | 30,306 |
| Aug 8, 2025 | 1,715.90 | 1,723.30 | 1,650.00 | 1,657.00 | 1,657.00 | -2.95% | 32,627 |
| Aug 7, 2025 | 1,712.00 | 1,738.20 | 1,694.00 | 1,707.30 | 1,707.30 | -1.32% | 26,371 |
| Aug 6, 2025 | 1,756.90 | 1,767.20 | 1,724.20 | 1,730.10 | 1,730.10 | -1.03% | 74,879 |
| Aug 5, 2025 | 1,776.50 | 1,799.90 | 1,742.00 | 1,748.10 | 1,748.10 | -1.49% | 81,779 |
| Aug 4, 2025 | 1,795.00 | 1,795.00 | 1,754.60 | 1,774.60 | 1,774.60 | -1.15% | 30,165 |
| Aug 1, 2025 | 1,830.00 | 1,833.90 | 1,774.90 | 1,795.20 | 1,795.20 | -1.91% | 92,734 |
| 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 |