Skip to main content
logo
Vinati Organics Limited (NSE:VINATIORGA)
India flag India · Delayed Price · Currency is INR
1,314.70
-18.20 (-1.37%)
Jul 22, 2026, 3:29 PM IST

NSE:VINATIORGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20261,338.001,338.001,315.001,320.50--0.93%13,895
Jul 21, 20261,323.501,340.001,319.901,332.901,332.901.07%27,414
Jul 20, 20261,321.001,329.901,311.601,318.801,318.80-0.15%27,933
Jul 17, 20261,326.501,326.501,308.001,320.801,320.80-0.05%39,441
Jul 16, 20261,315.201,326.301,313.901,321.501,321.500.58%18,626
Jul 15, 20261,320.001,329.201,309.201,313.901,313.90-0.06%23,294
Jul 14, 20261,341.801,341.801,310.501,314.701,314.70-1.49%26,735
Jul 13, 20261,327.001,337.701,313.101,334.601,334.600.11%26,347
Jul 10, 20261,318.501,351.401,316.401,333.101,333.101.48%142,446
Jul 9, 20261,306.901,325.001,306.001,313.701,313.700.51%139,493
Jul 8, 20261,344.801,354.801,289.101,307.001,307.00-3.53%72,456
Jul 7, 20261,347.001,360.601,336.601,354.801,354.800.83%40,976
Jul 6, 20261,326.901,351.601,318.101,343.701,343.701.55%152,582
Jul 3, 20261,318.501,327.001,310.001,323.201,323.201.78%59,289
Jul 2, 20261,321.101,329.601,298.601,300.101,300.10-1.81%140,255
Jul 1, 20261,340.001,353.901,317.101,324.101,324.10-0.90%35,546
Jun 30, 20261,323.001,350.201,323.001,336.101,336.100.70%33,700
Jun 29, 20261,368.001,374.501,320.801,326.801,326.80-2.96%48,478
Jun 25, 20261,390.901,397.601,361.001,367.301,367.30-1.31%91,862
Jun 24, 20261,365.501,395.001,342.001,385.401,385.401.82%81,926
Jun 23, 20261,355.001,368.801,342.301,360.701,360.701.12%104,332
Jun 22, 20261,354.901,354.901,330.001,345.601,345.600.88%47,473
Jun 19, 20261,306.801,342.001,298.001,333.901,333.901.96%62,936
Jun 18, 20261,330.301,343.301,299.801,308.301,308.30-1.68%298,458
Jun 17, 20261,341.401,359.601,327.001,330.601,330.60-0.43%54,750
Jun 16, 20261,354.201,355.801,332.001,336.401,336.40-1.31%40,503
Jun 15, 20261,325.701,371.901,320.601,354.101,354.103.91%139,232
Jun 12, 20261,306.401,322.501,297.401,303.201,303.20-0.17%72,758
Jun 11, 20261,292.001,309.001,285.001,305.401,305.40-0.31%38,276
Jun 10, 20261,292.501,323.201,292.501,309.501,309.500.60%64,244
Jun 9, 20261,292.501,306.901,284.001,301.701,301.701.06%53,757
Jun 8, 20261,300.101,301.301,285.001,288.101,288.10-1.23%60,993
Jun 5, 20261,305.001,314.901,296.101,304.101,304.100.32%45,914
Jun 4, 20261,296.101,314.901,287.301,300.001,300.00-0.34%137,892
Jun 3, 20261,316.601,317.701,295.701,304.501,304.50-0.75%71,113
Jun 2, 20261,307.201,317.801,280.001,314.301,314.300.54%46,000
Jun 1, 20261,305.001,329.501,295.201,307.201,307.200.47%63,548
May 29, 20261,325.101,329.201,277.501,301.101,301.10-1.81%229,647
May 27, 20261,321.801,338.901,321.801,325.101,325.10-0.69%22,851
May 26, 20261,345.501,357.301,330.201,334.301,334.30-0.37%24,858
May 25, 20261,340.001,360.001,326.201,339.201,339.201.57%75,428
May 22, 20261,333.801,339.701,316.201,318.501,318.50-1.15%32,733
May 21, 20261,332.001,346.801,319.901,333.801,333.800.33%37,796
May 20, 20261,321.201,340.101,318.101,329.401,329.40-40,443
May 19, 20261,378.701,388.401,327.501,329.401,329.40-4.26%69,017
May 18, 20261,313.001,421.001,286.001,388.601,388.604.97%144,930
May 15, 20261,357.901,377.101,310.701,322.801,322.80-1.76%47,796
May 14, 20261,295.001,371.901,295.001,346.501,346.504.51%139,573
May 13, 20261,316.901,355.001,280.201,288.401,288.40-1.97%119,713
May 12, 20261,370.001,378.901,301.801,314.301,314.30-4.08%128,218