Vinati Organics Limited (NSE:VINATIORGA)
India · Delayed Price · Currency is INR 1,352.40
-14.90 (-1.09%)
Jun 29, 2026, 9:49 AM IST
NSE:VINATIORGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1,390.90 | 1,397.60 | 1,361.00 | 1,367.30 | 1,367.30 | -1.31% | 91,862 |
| Jun 24, 2026 | 1,365.50 | 1,395.00 | 1,342.00 | 1,385.40 | 1,385.40 | 1.82% | 81,926 |
| Jun 23, 2026 | 1,355.00 | 1,368.80 | 1,342.30 | 1,360.70 | 1,360.70 | 1.12% | 104,332 |
| Jun 22, 2026 | 1,354.90 | 1,354.90 | 1,330.00 | 1,345.60 | 1,345.60 | 0.88% | 47,473 |
| Jun 19, 2026 | 1,306.80 | 1,342.00 | 1,298.00 | 1,333.90 | 1,333.90 | 1.96% | 62,936 |
| Jun 18, 2026 | 1,330.30 | 1,343.30 | 1,299.80 | 1,308.30 | 1,308.30 | -1.68% | 298,458 |
| Jun 17, 2026 | 1,341.40 | 1,359.60 | 1,327.00 | 1,330.60 | 1,330.60 | -0.43% | 54,750 |
| Jun 16, 2026 | 1,354.20 | 1,355.80 | 1,332.00 | 1,336.40 | 1,336.40 | -1.31% | 40,503 |
| Jun 15, 2026 | 1,325.70 | 1,371.90 | 1,320.60 | 1,354.10 | 1,354.10 | 3.91% | 139,232 |
| Jun 12, 2026 | 1,306.40 | 1,322.50 | 1,297.40 | 1,303.20 | 1,303.20 | -0.17% | 72,758 |
| Jun 11, 2026 | 1,292.00 | 1,309.00 | 1,285.00 | 1,305.40 | 1,305.40 | -0.31% | 38,276 |
| Jun 10, 2026 | 1,292.50 | 1,323.20 | 1,292.50 | 1,309.50 | 1,309.50 | 0.60% | 64,244 |
| Jun 9, 2026 | 1,292.50 | 1,306.90 | 1,284.00 | 1,301.70 | 1,301.70 | 1.06% | 53,757 |
| Jun 8, 2026 | 1,300.10 | 1,301.30 | 1,285.00 | 1,288.10 | 1,288.10 | -1.23% | 60,993 |
| 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 |