Vinati Organics Limited (NSE:VINATIORGA)
India · Delayed Price · Currency is INR 1,311.90
-34.60 (-2.57%)
May 15, 2026, 3:29 PM IST
NSE:VINATIORGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 139,580 |
| 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% | 128,245 |
| 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% | 45,836 |
| May 7, 2026 | 1,395.00 | 1,426.70 | 1,392.10 | 1,403.70 | 1,403.70 | 1.37% | 108,047 |
| May 6, 2026 | 1,342.50 | 1,392.20 | 1,340.00 | 1,384.70 | 1,384.70 | 3.54% | 100,613 |
| 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% | 114,244 |
| 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% | 79,961 |
| Apr 24, 2026 | 1,300.10 | 1,310.20 | 1,276.20 | 1,280.60 | 1,280.60 | -1.43% | 53,275 |
| Apr 23, 2026 | 1,310.40 | 1,316.70 | 1,291.00 | 1,299.20 | 1,299.20 | -1.03% | 71,383 |
| 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% | 146,868 |
| Apr 17, 2026 | 1,285.00 | 1,295.50 | 1,267.00 | 1,291.50 | 1,291.50 | 1.37% | 126,633 |
| 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% | 275,682 |
| Apr 13, 2026 | 1,243.00 | 1,243.10 | 1,203.00 | 1,209.00 | 1,209.00 | -3.62% | 163,471 |
| 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% | 90,679 |
| 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% | 61,303 |
| Apr 6, 2026 | 1,310.00 | 1,319.70 | 1,300.70 | 1,310.50 | 1,310.50 | 0.11% | 25,356 |
| 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% | 31,651 |
| Mar 30, 2026 | 1,320.00 | 1,345.00 | 1,304.20 | 1,324.30 | 1,324.30 | -0.89% | 101,131 |
| Mar 27, 2026 | 1,371.00 | 1,371.60 | 1,311.00 | 1,336.20 | 1,336.20 | -2.59% | 232,277 |
| Mar 25, 2026 | 1,380.00 | 1,394.00 | 1,352.00 | 1,371.70 | 1,371.70 | 0.01% | 215,815 |
| Mar 24, 2026 | 1,365.50 | 1,385.00 | 1,359.00 | 1,371.50 | 1,371.50 | 1.43% | 88,269 |
| Mar 23, 2026 | 1,386.20 | 1,386.20 | 1,331.40 | 1,352.20 | 1,352.20 | -2.45% | 63,440 |
| Mar 20, 2026 | 1,401.50 | 1,410.40 | 1,365.00 | 1,386.20 | 1,386.20 | -1.44% | 53,182 |
| Mar 19, 2026 | 1,401.10 | 1,425.00 | 1,384.50 | 1,406.50 | 1,406.50 | -1.68% | 46,778 |
| Mar 18, 2026 | 1,395.00 | 1,436.00 | 1,386.10 | 1,430.50 | 1,430.50 | 2.58% | 29,994 |
| Mar 17, 2026 | 1,400.00 | 1,417.00 | 1,389.00 | 1,394.50 | 1,394.50 | 0.11% | 27,292 |
| Mar 16, 2026 | 1,353.00 | 1,402.00 | 1,350.10 | 1,393.00 | 1,393.00 | 3.34% | 63,323 |
| Mar 13, 2026 | 1,381.10 | 1,381.10 | 1,337.10 | 1,348.00 | 1,348.00 | -2.71% | 36,865 |
| Mar 12, 2026 | 1,414.90 | 1,414.90 | 1,375.00 | 1,385.60 | 1,385.60 | -2.13% | 16,729 |
| Mar 11, 2026 | 1,423.90 | 1,428.80 | 1,405.00 | 1,415.80 | 1,415.80 | 0.40% | 17,552 |
| Mar 10, 2026 | 1,374.00 | 1,430.00 | 1,371.00 | 1,410.10 | 1,410.10 | 2.96% | 38,364 |
| Mar 9, 2026 | 1,340.00 | 1,376.30 | 1,324.00 | 1,369.50 | 1,369.50 | -0.43% | 27,523 |
| Mar 6, 2026 | 1,379.60 | 1,394.00 | 1,368.10 | 1,375.40 | 1,375.40 | 0.04% | 19,722 |
| Mar 5, 2026 | 1,374.00 | 1,395.00 | 1,356.20 | 1,374.80 | 1,374.80 | 0.01% | 31,151 |
| Mar 4, 2026 | 1,395.00 | 1,405.50 | 1,368.50 | 1,374.70 | 1,374.70 | -2.68% | 26,513 |
| Mar 2, 2026 | 1,430.10 | 1,455.90 | 1,398.00 | 1,412.60 | 1,412.60 | -4.04% | 58,343 |
| Feb 27, 2026 | 1,492.60 | 1,499.30 | 1,470.00 | 1,472.10 | 1,472.10 | -1.96% | 17,315 |