Vinati Organics Limited (NSE:VINATIORGA)
India · Delayed Price · Currency is INR 1,296.00
-16.40 (-1.25%)
Sep 11, 2026, 3:30 PM IST
NSE:VINATIORGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,313.00 | 1,315.00 | 1,289.50 | 1,294.30 | 1,294.30 | -1.38% | 64,208 |
| Sep 10, 2026 | 1,330.00 | 1,337.60 | 1,308.00 | 1,312.40 | 1,312.40 | -1.65% | 42,615 |
| Sep 9, 2026 | 1,347.80 | 1,348.00 | 1,323.10 | 1,334.40 | 1,334.40 | -0.99% | 42,455 |
| Sep 8, 2026 | 1,303.50 | 1,368.00 | 1,299.20 | 1,347.80 | 1,347.80 | 3.76% | 165,778 |
| Sep 7, 2026 | 1,312.20 | 1,315.70 | 1,295.60 | 1,298.90 | 1,298.90 | -0.90% | 44,434 |
| Sep 4, 2026 | 1,328.00 | 1,336.00 | 1,309.00 | 1,310.70 | 1,310.70 | -0.23% | 57,413 |
| Sep 3, 2026 | 1,313.00 | 1,320.40 | 1,303.20 | 1,313.70 | 1,313.70 | -0.01% | 25,579 |
| Sep 2, 2026 | 1,311.00 | 1,325.30 | 1,301.00 | 1,313.80 | 1,313.80 | -0.12% | 26,348 |
| Sep 1, 2026 | 1,331.80 | 1,339.50 | 1,313.00 | 1,315.40 | 1,315.40 | -1.09% | 26,764 |
| Aug 31, 2026 | 1,319.00 | 1,357.70 | 1,309.60 | 1,329.90 | 1,329.90 | 0.35% | 54,321 |
| Aug 28, 2026 | 1,325.00 | 1,332.80 | 1,322.00 | 1,325.20 | 1,325.20 | 0.52% | 19,076 |
| Aug 27, 2026 | 1,324.00 | 1,334.10 | 1,315.00 | 1,318.40 | 1,318.40 | -0.23% | 18,669 |
| Aug 26, 2026 | 1,337.80 | 1,344.20 | 1,312.20 | 1,321.50 | 1,321.50 | -0.88% | 35,917 |
| Aug 25, 2026 | 1,329.00 | 1,338.00 | 1,324.00 | 1,333.20 | 1,333.20 | 0.27% | 22,644 |
| Aug 24, 2026 | 1,317.50 | 1,349.80 | 1,317.50 | 1,329.60 | 1,329.60 | 0.02% | 33,062 |
| Aug 21, 2026 | 1,335.10 | 1,340.00 | 1,308.00 | 1,329.40 | 1,329.40 | -0.08% | 45,964 |
| Aug 20, 2026 | 1,349.90 | 1,349.90 | 1,321.10 | 1,330.50 | 1,330.50 | 0.29% | 31,879 |
| Aug 19, 2026 | 1,346.00 | 1,346.00 | 1,317.60 | 1,326.70 | 1,326.70 | -0.88% | 30,283 |
| Aug 18, 2026 | 1,344.20 | 1,370.80 | 1,333.30 | 1,338.50 | 1,338.50 | -0.42% | 26,064 |
| Aug 17, 2026 | 1,343.00 | 1,350.00 | 1,317.30 | 1,344.20 | 1,344.20 | 0.44% | 50,264 |
| Aug 14, 2026 | 1,343.90 | 1,349.90 | 1,332.00 | 1,338.30 | 1,338.30 | -0.47% | 33,228 |
| Aug 13, 2026 | 1,325.00 | 1,385.00 | 1,320.40 | 1,344.60 | 1,344.60 | 1.30% | 207,024 |
| Aug 12, 2026 | 1,310.00 | 1,335.60 | 1,300.20 | 1,327.40 | 1,327.40 | 0.92% | 275,358 |
| Aug 11, 2026 | 1,329.00 | 1,329.00 | 1,308.60 | 1,315.30 | 1,315.30 | -0.48% | 22,432 |
| Aug 10, 2026 | 1,330.50 | 1,332.50 | 1,317.40 | 1,321.60 | 1,321.60 | -0.25% | 27,111 |
| Aug 7, 2026 | 1,337.70 | 1,349.40 | 1,320.00 | 1,324.90 | 1,324.90 | -1.83% | 22,739 |
| Aug 6, 2026 | 1,327.70 | 1,355.00 | 1,320.10 | 1,349.60 | 1,349.60 | 1.65% | 80,636 |
| Aug 5, 2026 | 1,326.10 | 1,331.00 | 1,315.00 | 1,327.70 | 1,327.70 | 0.61% | 40,295 |
| Aug 4, 2026 | 1,334.30 | 1,341.20 | 1,315.00 | 1,319.60 | 1,319.60 | -0.26% | 27,133 |
| Aug 3, 2026 | 1,304.90 | 1,340.00 | 1,304.90 | 1,323.10 | 1,323.10 | 1.42% | 46,628 |
| Jul 31, 2026 | 1,296.50 | 1,318.50 | 1,287.10 | 1,304.60 | 1,304.60 | 0.63% | 47,679 |
| Jul 30, 2026 | 1,315.00 | 1,315.00 | 1,286.00 | 1,296.40 | 1,296.40 | -0.96% | 39,451 |
| Jul 29, 2026 | 1,308.70 | 1,362.00 | 1,270.50 | 1,309.00 | 1,309.00 | 0.62% | 226,678 |
| Jul 28, 2026 | 1,313.60 | 1,316.80 | 1,299.00 | 1,300.90 | 1,300.90 | -0.97% | 25,524 |
| Jul 27, 2026 | 1,329.00 | 1,329.00 | 1,306.10 | 1,313.60 | 1,313.60 | 1.04% | 20,783 |
| Jul 24, 2026 | 1,291.60 | 1,309.00 | 1,275.90 | 1,300.10 | 1,300.10 | 0.66% | 27,386 |
| Jul 23, 2026 | 1,317.30 | 1,317.30 | 1,290.00 | 1,291.60 | 1,291.60 | -1.71% | 43,467 |
| Jul 22, 2026 | 1,338.00 | 1,338.00 | 1,310.50 | 1,314.10 | 1,314.10 | -1.41% | 28,493 |
| Jul 21, 2026 | 1,323.50 | 1,340.00 | 1,319.90 | 1,332.90 | 1,332.90 | 1.07% | 27,414 |
| Jul 20, 2026 | 1,321.00 | 1,329.90 | 1,311.60 | 1,318.80 | 1,318.80 | -0.15% | 27,933 |
| Jul 17, 2026 | 1,326.50 | 1,326.50 | 1,308.00 | 1,320.80 | 1,320.80 | -0.05% | 39,441 |
| Jul 16, 2026 | 1,315.20 | 1,326.30 | 1,313.90 | 1,321.50 | 1,321.50 | 0.58% | 18,626 |
| Jul 15, 2026 | 1,320.00 | 1,329.20 | 1,309.20 | 1,313.90 | 1,313.90 | -0.06% | 23,294 |
| Jul 14, 2026 | 1,341.80 | 1,341.80 | 1,310.50 | 1,314.70 | 1,314.70 | -1.49% | 26,735 |
| Jul 13, 2026 | 1,327.00 | 1,337.70 | 1,313.10 | 1,334.60 | 1,334.60 | 0.11% | 26,347 |
| Jul 10, 2026 | 1,318.50 | 1,351.40 | 1,316.40 | 1,333.10 | 1,333.10 | 1.48% | 142,446 |
| Jul 9, 2026 | 1,306.90 | 1,325.00 | 1,306.00 | 1,313.70 | 1,313.70 | 0.51% | 139,493 |
| Jul 8, 2026 | 1,344.80 | 1,354.80 | 1,289.10 | 1,307.00 | 1,307.00 | -3.53% | 72,456 |
| Jul 7, 2026 | 1,347.00 | 1,360.60 | 1,336.60 | 1,354.80 | 1,354.80 | 0.83% | 40,976 |
| Jul 6, 2026 | 1,326.90 | 1,351.60 | 1,318.10 | 1,343.70 | 1,343.70 | 1.55% | 152,582 |