Vineet Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.80	34.80	34.00	34.39	34.39	-1.18%	125,268
Jun 2, 2026	34.90	34.90	33.20	34.80	34.80	1.55%	26,164
Jun 1, 2026	34.40	34.88	33.11	34.27	34.27	0.88%	41,434
May 29, 2026	35.00	35.00	33.81	33.97	33.97	-2.94%	31,392
May 27, 2026	35.02	35.10	34.30	35.00	35.00	0.43%	26,249
May 26, 2026	35.50	35.50	34.50	34.85	34.85	-0.34%	40,702
May 25, 2026	35.25	35.99	34.55	34.97	34.97	-1.77%	51,494
May 22, 2026	35.50	37.40	35.37	35.60	35.60	-2.06%	35,580
May 21, 2026	35.99	36.40	35.25	36.35	36.35	4.72%	19,910
May 20, 2026	35.54	35.90	33.86	34.71	34.71	0.99%	28,573
May 19, 2026	32.89	34.65	32.89	34.37	34.37	4.15%	86,712
May 18, 2026	34.29	34.80	32.76	33.00	33.00	-3.71%	64,376
May 15, 2026	34.51	35.37	33.92	34.27	34.27	-3.63%	61,632
May 14, 2026	32.92	35.60	32.92	35.56	35.56	2.63%	70,743
May 13, 2026	34.65	34.65	34.65	34.65	34.65	-4.99%	90,445
May 12, 2026	36.48	36.48	36.47	36.47	36.47	-4.98%	70,189
May 11, 2026	39.80	39.80	37.50	38.38	38.38	-2.22%	35,028
May 8, 2026	40.90	40.99	38.75	39.25	39.25	-0.86%	57,723
May 7, 2026	37.00	39.60	36.80	39.59	39.59	4.96%	140,032
May 6, 2026	36.18	37.92	35.82	37.72	37.72	4.43%	177,906
May 5, 2026	37.50	37.50	35.50	36.12	36.12	-1.69%	55,488
May 4, 2026	38.00	38.90	36.30	36.74	36.74	-3.47%	87,714
Apr 30, 2026	39.60	39.60	36.63	38.06	38.06	-1.27%	49,789
Apr 29, 2026	37.36	39.00	36.51	38.55	38.55	5.79%	201,787
Apr 28, 2026	38.11	38.69	36.00	36.44	36.44	-4.28%	94,157
Apr 27, 2026	43.50	43.50	36.71	38.07	38.07	-10.32%	707,648
Apr 24, 2026	41.45	43.38	41.37	42.45	42.45	2.41%	255,441
Apr 23, 2026	39.99	42.55	39.00	41.45	41.45	3.65%	217,927
Apr 22, 2026	39.21	40.69	38.51	39.99	39.99	1.99%	139,907
Apr 21, 2026	37.50	43.45	36.48	39.21	39.21	8.29%	469,759
Apr 20, 2026	35.04	37.38	34.62	36.21	36.21	3.34%	260,446
Apr 17, 2026	32.58	35.38	31.50	35.04	35.04	6.83%	189,959
Apr 16, 2026	32.49	32.94	31.70	32.80	32.80	0.95%	46,504
Apr 15, 2026	32.02	33.25	31.61	32.49	32.49	1.44%	52,446
Apr 13, 2026	32.02	32.83	31.67	32.03	32.03	-1.81%	67,861
Apr 10, 2026	33.09	33.10	32.20	32.62	32.62	-1.42%	60,479
Apr 9, 2026	32.01	33.35	32.01	33.09	33.09	2.48%	68,633
Apr 8, 2026	31.19	32.45	31.19	32.29	32.29	3.53%	47,032
Apr 7, 2026	30.02	31.50	30.02	31.19	31.19	5.23%	74,485
Apr 6, 2026	29.02	30.42	29.02	29.64	29.64	0.44%	25,077
Apr 2, 2026	29.52	30.21	29.32	29.51	29.51	0.14%	34,369
Apr 1, 2026	31.60	31.60	28.66	29.47	29.47	1.41%	91,068
Mar 30, 2026	30.20	30.33	28.71	29.06	29.06	-4.25%	67,187
Mar 27, 2026	29.11	30.93	29.10	30.35	30.35	2.67%	132,283
Mar 25, 2026	29.39	30.30	29.00	29.56	29.56	0.58%	54,883
Mar 24, 2026	29.53	30.25	28.61	29.39	29.39	-0.47%	76,004
Mar 23, 2026	29.75	29.94	28.53	29.53	29.53	-0.74%	89,148
Mar 20, 2026	29.52	30.15	29.50	29.75	29.75	-0.37%	19,575
Mar 19, 2026	29.52	30.24	29.45	29.86	29.86	-0.40%	78,914
Mar 18, 2026	32.00	32.00	29.41	29.98	29.98	3.34%	57,048