Vinati Organics Limited (NSE:VINATIORGA)
India · Delayed Price · Currency is INR 1,102.55
+35.20 (3.30%)
Nov 11, 2026, 1:19 PM IST
NSE:VINATIORGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,068.25 | 1,135.05 | 1,068.25 | 1,102.55 | 1,102.55 | 3.30% | 88,322 |
| Nov 9, 2026 | 1,060.80 | 1,088.00 | 1,038.10 | 1,067.35 | 1,067.35 | -0.39% | 82,980 |
| Nov 8, 2026 | 1,051.00 | 1,076.85 | 1,049.15 | 1,071.55 | 1,071.55 | 2.76% | 28,614 |
| Nov 6, 2026 | 1,034.25 | 1,047.05 | 994.90 | 1,042.80 | 1,042.80 | 3.38% | 100,637 |
| Nov 5, 2026 | 1,024.95 | 1,036.85 | 1,000.00 | 1,008.70 | 1,008.70 | 1.07% | 122,964 |
| Nov 4, 2026 | 954.45 | 1,004.30 | 950.05 | 998.00 | 998.00 | 4.56% | 67,049 |
| Nov 3, 2026 | 963.00 | 976.60 | 952.00 | 954.45 | 954.45 | 0.08% | 64,265 |
| Nov 2, 2026 | 980.05 | 990.00 | 950.50 | 953.65 | 953.65 | -3.89% | 105,898 |
| Oct 30, 2026 | 1,043.00 | 1,044.00 | 955.00 | 992.20 | 992.20 | -4.47% | 350,521 |
| Oct 29, 2026 | 1,079.00 | 1,081.50 | 1,036.00 | 1,038.60 | 1,038.60 | -3.98% | 76,576 |
| Oct 28, 2026 | 1,095.30 | 1,095.60 | 1,073.80 | 1,081.70 | 1,081.70 | -1.24% | 22,054 |
| Oct 27, 2026 | 1,050.00 | 1,100.00 | 1,050.00 | 1,095.30 | 1,095.30 | 3.59% | 83,039 |
| Oct 26, 2026 | 1,070.80 | 1,070.80 | 1,030.00 | 1,057.30 | 1,057.30 | -1.27% | 31,246 |
| Oct 23, 2026 | 1,090.00 | 1,090.10 | 1,062.20 | 1,070.90 | 1,070.90 | -1.74% | 37,500 |
| Oct 22, 2026 | 1,096.00 | 1,109.90 | 1,083.00 | 1,089.90 | 1,089.90 | -0.57% | 29,775 |
| Oct 21, 2026 | 1,112.00 | 1,122.30 | 1,088.00 | 1,096.10 | 1,096.10 | -2.01% | 46,921 |
| Oct 19, 2026 | 1,135.00 | 1,140.00 | 1,115.10 | 1,118.60 | 1,118.60 | -1.44% | 19,629 |
| Oct 16, 2026 | 1,122.90 | 1,138.00 | 1,118.00 | 1,135.00 | 1,135.00 | 1.26% | 19,055 |
| Oct 15, 2026 | 1,145.00 | 1,167.50 | 1,118.10 | 1,120.90 | 1,120.90 | -2.41% | 51,014 |
| Oct 14, 2026 | 1,135.50 | 1,163.90 | 1,134.20 | 1,148.60 | 1,148.60 | 1.15% | 55,500 |
| Oct 13, 2026 | 1,133.00 | 1,140.00 | 1,122.60 | 1,135.50 | 1,135.50 | 0.58% | 23,139 |
| Oct 12, 2026 | 1,135.00 | 1,147.90 | 1,125.00 | 1,129.00 | 1,129.00 | 0.40% | 25,585 |
| Oct 9, 2026 | 1,127.00 | 1,139.30 | 1,116.20 | 1,124.50 | 1,124.50 | 0.33% | 40,190 |
| Oct 8, 2026 | 1,143.00 | 1,149.90 | 1,117.30 | 1,120.80 | 1,120.80 | -1.88% | 47,711 |
| Oct 7, 2026 | 1,191.00 | 1,195.80 | 1,138.50 | 1,142.30 | 1,142.30 | -3.15% | 71,386 |
| Oct 6, 2026 | 1,176.00 | 1,200.10 | 1,166.70 | 1,179.50 | 1,179.50 | 0.31% | 30,277 |
| Oct 5, 2026 | 1,207.00 | 1,207.90 | 1,171.60 | 1,175.80 | 1,175.80 | -2.67% | 43,727 |
| Oct 1, 2026 | 1,173.50 | 1,221.00 | 1,143.60 | 1,208.10 | 1,208.10 | 3.41% | 60,315 |
| Sep 30, 2026 | 1,182.00 | 1,192.80 | 1,165.00 | 1,168.30 | 1,168.30 | -0.51% | 45,076 |
| Sep 29, 2026 | 1,195.00 | 1,210.90 | 1,172.40 | 1,174.30 | 1,174.30 | -1.40% | 67,018 |
| Sep 28, 2026 | 1,206.40 | 1,210.10 | 1,190.00 | 1,191.00 | 1,191.00 | -1.28% | 26,786 |
| Sep 25, 2026 | 1,194.10 | 1,210.50 | 1,192.00 | 1,206.40 | 1,206.40 | 0.95% | 21,752 |
| Sep 24, 2026 | 1,220.10 | 1,225.60 | 1,190.00 | 1,195.00 | 1,195.00 | -2.27% | 68,223 |
| Sep 23, 2026 | 1,202.00 | 1,241.30 | 1,199.80 | 1,222.80 | 1,222.80 | 1.67% | 111,759 |
| Sep 22, 2026 | 1,226.50 | 1,232.70 | 1,199.50 | 1,202.70 | 1,202.70 | -1.59% | 89,448 |
| Sep 21, 2026 | 1,230.10 | 1,240.10 | 1,215.80 | 1,222.10 | 1,222.10 | -1.04% | 62,279 |
| Sep 18, 2026 | 1,254.00 | 1,255.40 | 1,228.30 | 1,234.90 | 1,234.90 | -1.18% | 178,913 |
| Sep 17, 2026 | 1,250.00 | 1,269.30 | 1,246.30 | 1,249.70 | 1,249.70 | -0.33% | 37,122 |
| Sep 16, 2026 | 1,260.00 | 1,274.50 | 1,242.80 | 1,253.90 | 1,253.90 | 0.08% | 38,547 |
| Sep 15, 2026 | 1,300.60 | 1,316.00 | 1,250.10 | 1,261.40 | 1,252.90 | -2.54% | 41,505 |
| Sep 11, 2026 | 1,313.00 | 1,315.00 | 1,289.50 | 1,294.30 | 1,285.58 | -1.38% | 64,208 |
| Sep 10, 2026 | 1,330.00 | 1,337.60 | 1,308.00 | 1,312.40 | 1,303.56 | -1.65% | 42,615 |
| Sep 9, 2026 | 1,347.80 | 1,348.00 | 1,323.10 | 1,334.40 | 1,325.41 | -0.99% | 42,455 |
| Sep 8, 2026 | 1,303.50 | 1,368.00 | 1,299.20 | 1,347.80 | 1,338.72 | 3.76% | 165,778 |
| Sep 7, 2026 | 1,312.20 | 1,315.70 | 1,295.60 | 1,298.90 | 1,290.15 | -0.90% | 44,434 |
| Sep 4, 2026 | 1,328.00 | 1,336.00 | 1,309.00 | 1,310.70 | 1,301.87 | -0.23% | 57,413 |
| Sep 3, 2026 | 1,313.00 | 1,320.40 | 1,303.20 | 1,313.70 | 1,304.85 | -0.01% | 25,579 |
| Sep 2, 2026 | 1,311.00 | 1,325.30 | 1,301.00 | 1,313.80 | 1,304.95 | -0.12% | 26,348 |
| Sep 1, 2026 | 1,331.80 | 1,339.50 | 1,313.00 | 1,315.40 | 1,306.54 | -1.09% | 26,764 |
| Aug 31, 2026 | 1,319.00 | 1,357.70 | 1,309.60 | 1,329.90 | 1,320.94 | 0.35% | 54,321 |