Vinati Organics Limited (NSE:VINATIORGA)
India · Delayed Price · Currency is INR 1,293.50
+12.90 (1.01%)
Apr 27, 2026, 3:30 PM IST
NSE:VINATIORGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,300.10 | 1,310.20 | 1,276.20 | 1,280.60 | 1,280.60 | -1.43% | 53,268 |
| Apr 23, 2026 | 1,310.40 | 1,316.70 | 1,291.00 | 1,299.20 | 1,299.20 | -1.03% | 71,003 |
| Apr 22, 2026 | 1,285.10 | 1,318.80 | 1,275.20 | 1,312.70 | 1,312.70 | 2.10% | 114,884 |
| Apr 21, 2026 | 1,276.90 | 1,290.00 | 1,275.00 | 1,285.70 | 1,285.70 | 0.88% | 63,752 |
| Apr 20, 2026 | 1,295.00 | 1,295.90 | 1,268.00 | 1,274.50 | 1,274.50 | -1.32% | 146,859 |
| Apr 17, 2026 | 1,285.00 | 1,295.50 | 1,267.00 | 1,291.50 | 1,291.50 | 1.37% | 126,631 |
| Apr 16, 2026 | 1,250.00 | 1,294.00 | 1,237.20 | 1,274.00 | 1,274.00 | 3.44% | 359,027 |
| Apr 15, 2026 | 1,228.00 | 1,249.90 | 1,214.70 | 1,231.60 | 1,231.60 | 1.87% | 275,677 |
| Apr 13, 2026 | 1,243.00 | 1,243.10 | 1,203.00 | 1,209.00 | 1,209.00 | -3.62% | 163,464 |
| Apr 10, 2026 | 1,289.70 | 1,307.00 | 1,249.00 | 1,254.40 | 1,254.40 | -0.99% | 274,110 |
| Apr 9, 2026 | 1,285.00 | 1,301.40 | 1,260.80 | 1,267.00 | 1,267.00 | -1.30% | 90,552 |
| Apr 8, 2026 | 1,327.50 | 1,342.00 | 1,278.00 | 1,283.70 | 1,283.70 | -0.48% | 148,670 |
| Apr 7, 2026 | 1,315.00 | 1,322.40 | 1,285.10 | 1,289.90 | 1,289.90 | -1.57% | 61,299 |
| Apr 6, 2026 | 1,310.00 | 1,319.70 | 1,300.70 | 1,310.50 | 1,310.50 | 0.11% | 25,353 |
| Apr 2, 2026 | 1,339.90 | 1,339.90 | 1,306.00 | 1,309.00 | 1,309.00 | -2.47% | 38,384 |
| Apr 1, 2026 | 1,350.00 | 1,364.00 | 1,330.30 | 1,342.20 | 1,342.20 | 1.35% | 31,640 |
| Mar 30, 2026 | 1,320.00 | 1,345.00 | 1,304.20 | 1,324.30 | 1,324.30 | -0.89% | 101,082 |
| Mar 27, 2026 | 1,371.00 | 1,371.60 | 1,311.00 | 1,336.20 | 1,336.20 | -2.59% | 232,270 |
| Mar 25, 2026 | 1,380.00 | 1,394.00 | 1,352.00 | 1,371.70 | 1,371.70 | 0.01% | 215,797 |
| Mar 24, 2026 | 1,365.50 | 1,385.00 | 1,359.00 | 1,371.50 | 1,371.50 | 1.43% | 88,190 |
| Mar 23, 2026 | 1,386.20 | 1,386.20 | 1,331.40 | 1,352.20 | 1,352.20 | -2.45% | 63,439 |
| Mar 20, 2026 | 1,401.50 | 1,410.40 | 1,365.00 | 1,386.20 | 1,386.20 | -1.44% | 53,182 |
| Mar 19, 2026 | 1,401.10 | 1,425.00 | 1,384.50 | 1,406.50 | 1,406.50 | -1.68% | 46,333 |
| Mar 18, 2026 | 1,395.00 | 1,436.00 | 1,386.10 | 1,430.50 | 1,430.50 | 2.58% | 29,990 |
| Mar 17, 2026 | 1,400.00 | 1,417.00 | 1,389.00 | 1,394.50 | 1,394.50 | 0.11% | 27,117 |
| Mar 16, 2026 | 1,353.00 | 1,402.00 | 1,350.10 | 1,393.00 | 1,393.00 | 3.34% | 63,313 |
| Mar 13, 2026 | 1,381.10 | 1,381.10 | 1,337.10 | 1,348.00 | 1,348.00 | -2.71% | 36,836 |
| Mar 12, 2026 | 1,414.90 | 1,414.90 | 1,375.00 | 1,385.60 | 1,385.60 | -2.13% | 16,729 |
| Mar 11, 2026 | 1,423.90 | 1,428.80 | 1,405.00 | 1,415.80 | 1,415.80 | 0.40% | 17,544 |
| Mar 10, 2026 | 1,374.00 | 1,430.00 | 1,371.00 | 1,410.10 | 1,410.10 | 2.96% | 38,364 |
| Mar 9, 2026 | 1,340.00 | 1,376.30 | 1,324.00 | 1,369.50 | 1,369.50 | -0.43% | 27,523 |
| Mar 6, 2026 | 1,379.60 | 1,394.00 | 1,368.10 | 1,375.40 | 1,375.40 | 0.04% | 19,664 |
| Mar 5, 2026 | 1,374.00 | 1,395.00 | 1,356.20 | 1,374.80 | 1,374.80 | 0.01% | 31,130 |
| Mar 4, 2026 | 1,395.00 | 1,405.50 | 1,368.50 | 1,374.70 | 1,374.70 | -2.68% | 26,513 |
| Mar 2, 2026 | 1,430.10 | 1,455.90 | 1,398.00 | 1,412.60 | 1,412.60 | -4.04% | 58,337 |
| Feb 27, 2026 | 1,492.60 | 1,499.30 | 1,470.00 | 1,472.10 | 1,472.10 | -1.96% | 17,299 |
| Feb 26, 2026 | 1,519.50 | 1,519.50 | 1,490.00 | 1,501.60 | 1,501.60 | -0.55% | 9,689 |
| Feb 25, 2026 | 1,497.00 | 1,512.80 | 1,488.50 | 1,509.90 | 1,509.90 | 0.34% | 15,515 |
| Feb 24, 2026 | 1,509.10 | 1,516.10 | 1,492.10 | 1,504.80 | 1,504.80 | -0.76% | 13,487 |
| Feb 23, 2026 | 1,520.50 | 1,524.00 | 1,502.30 | 1,516.40 | 1,516.40 | 0.65% | 16,413 |
| Feb 20, 2026 | 1,480.00 | 1,529.80 | 1,463.50 | 1,506.60 | 1,506.60 | 1.62% | 34,725 |
| Feb 19, 2026 | 1,507.00 | 1,510.00 | 1,478.60 | 1,482.60 | 1,482.60 | -1.27% | 12,377 |
| 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 |