Vinati Organics Limited (NSE:VINATIORGA)
India · Delayed Price · Currency is INR 1,285.00
-19.10 (-1.46%)
Jun 8, 2026, 3:30 PM IST
NSE:VINATIORGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,300.10 | 1,301.30 | 1,285.00 | 1,285.00 | - | -1.46% | 60,996 |
| Jun 5, 2026 | 1,305.00 | 1,314.90 | 1,296.10 | 1,304.10 | 1,304.10 | 0.32% | 45,914 |
| Jun 4, 2026 | 1,296.10 | 1,314.90 | 1,287.30 | 1,300.00 | 1,300.00 | -0.34% | 137,892 |
| Jun 3, 2026 | 1,316.60 | 1,317.70 | 1,295.70 | 1,304.50 | 1,304.50 | -0.75% | 71,113 |
| Jun 2, 2026 | 1,307.20 | 1,317.80 | 1,280.00 | 1,314.30 | 1,314.30 | 0.54% | 46,000 |
| Jun 1, 2026 | 1,305.00 | 1,329.50 | 1,295.20 | 1,307.20 | 1,307.20 | 0.47% | 63,548 |
| May 29, 2026 | 1,325.10 | 1,329.20 | 1,277.50 | 1,301.10 | 1,301.10 | -1.81% | 229,647 |
| May 27, 2026 | 1,321.80 | 1,338.90 | 1,321.80 | 1,325.10 | 1,325.10 | -0.69% | 22,851 |
| May 26, 2026 | 1,345.50 | 1,357.30 | 1,330.20 | 1,334.30 | 1,334.30 | -0.37% | 24,858 |
| May 25, 2026 | 1,340.00 | 1,360.00 | 1,326.20 | 1,339.20 | 1,339.20 | 1.57% | 75,428 |
| May 22, 2026 | 1,333.80 | 1,339.70 | 1,316.20 | 1,318.50 | 1,318.50 | -1.15% | 32,733 |
| May 21, 2026 | 1,332.00 | 1,346.80 | 1,319.90 | 1,333.80 | 1,333.80 | 0.33% | 37,796 |
| May 20, 2026 | 1,321.20 | 1,340.10 | 1,318.10 | 1,329.40 | 1,329.40 | - | 40,443 |
| May 19, 2026 | 1,378.70 | 1,388.40 | 1,327.50 | 1,329.40 | 1,329.40 | -4.26% | 69,017 |
| May 18, 2026 | 1,313.00 | 1,421.00 | 1,286.00 | 1,388.60 | 1,388.60 | 4.97% | 144,930 |
| May 15, 2026 | 1,357.90 | 1,377.10 | 1,310.70 | 1,322.80 | 1,322.80 | -1.76% | 47,796 |
| May 14, 2026 | 1,295.00 | 1,371.90 | 1,295.00 | 1,346.50 | 1,346.50 | 4.51% | 139,573 |
| May 13, 2026 | 1,316.90 | 1,355.00 | 1,280.20 | 1,288.40 | 1,288.40 | -1.97% | 119,713 |
| May 12, 2026 | 1,370.00 | 1,378.90 | 1,301.80 | 1,314.30 | 1,314.30 | -4.08% | 128,218 |
| May 11, 2026 | 1,390.00 | 1,418.80 | 1,364.70 | 1,370.20 | 1,370.20 | -1.78% | 162,742 |
| May 8, 2026 | 1,410.50 | 1,415.00 | 1,390.10 | 1,395.10 | 1,395.10 | -0.61% | 45,834 |
| May 7, 2026 | 1,395.00 | 1,426.70 | 1,392.10 | 1,403.70 | 1,403.70 | 1.37% | 108,046 |
| May 6, 2026 | 1,342.50 | 1,392.20 | 1,340.00 | 1,384.70 | 1,384.70 | 3.54% | 100,522 |
| May 5, 2026 | 1,337.00 | 1,349.50 | 1,320.50 | 1,337.30 | 1,337.30 | 0.16% | 37,709 |
| May 4, 2026 | 1,330.00 | 1,371.40 | 1,326.60 | 1,335.10 | 1,335.10 | 0.97% | 92,154 |
| Apr 30, 2026 | 1,305.20 | 1,330.90 | 1,292.00 | 1,322.30 | 1,322.30 | 0.59% | 114,239 |
| Apr 29, 2026 | 1,312.90 | 1,332.00 | 1,302.90 | 1,314.60 | 1,314.60 | 1.12% | 79,506 |
| Apr 28, 2026 | 1,298.00 | 1,304.90 | 1,282.20 | 1,300.00 | 1,300.00 | 0.50% | 116,498 |
| Apr 27, 2026 | 1,287.00 | 1,301.20 | 1,278.00 | 1,293.50 | 1,293.50 | 1.01% | 79,945 |
| 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 |