Vinati Organics Limited VINATIORGA
NSE · India · Process Industries
INR 1,219.90+51.60 (+4.42%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,168.30 | -0.51% | INR 1,182.00 | INR 1,192.80 | INR 1,165.00 | 45.08K |
| 2026-09-29 | INR 1,174.30 | -1.40% | INR 1,195.00 | INR 1,210.90 | INR 1,172.40 | 67.02K |
| 2026-09-28 | INR 1,191.00 | -1.28% | INR 1,206.40 | INR 1,210.10 | INR 1,190.00 | 26.79K |
| 2026-09-25 | INR 1,206.40 | +0.95% | INR 1,194.10 | INR 1,210.50 | INR 1,192.00 | 21.75K |
| 2026-09-24 | INR 1,195.00 | -2.27% | INR 1,220.10 | INR 1,225.60 | INR 1,190.00 | 68.22K |
| 2026-09-23 | INR 1,222.80 | +1.67% | INR 1,202.00 | INR 1,241.30 | INR 1,199.80 | 111.76K |
| 2026-09-22 | INR 1,202.70 | -1.59% | INR 1,226.50 | INR 1,232.70 | INR 1,199.50 | 89.45K |
| 2026-09-21 | INR 1,222.10 | -1.04% | INR 1,230.10 | INR 1,240.10 | INR 1,215.80 | 62.28K |
| 2026-09-18 | INR 1,234.90 | -1.18% | INR 1,254.00 | INR 1,255.40 | INR 1,228.30 | 178.91K |
| 2026-09-17 | INR 1,249.70 | -0.33% | INR 1,250.00 | INR 1,269.30 | INR 1,246.30 | 37.12K |
| 2026-09-16 | INR 1,253.90 | -0.59% | INR 1,260.00 | INR 1,274.50 | INR 1,242.80 | 38.55K |
| 2026-09-15 | INR 1,261.40 | -2.54% | INR 1,300.60 | INR 1,316.00 | INR 1,250.10 | 41.51K |
| 2026-09-14 | INR 1,294.30 | 0.00% | INR 1,294.30 | INR 1,294.30 | INR 1,294.30 | 0 |
| 2026-09-11 | INR 1,294.30 | -1.38% | INR 1,313.00 | INR 1,315.00 | INR 1,289.50 | 64.21K |
| 2026-09-10 | INR 1,312.40 | -1.65% | INR 1,330.00 | INR 1,337.60 | INR 1,308.00 | 42.62K |
| 2026-09-09 | INR 1,334.40 | -0.99% | INR 1,347.80 | INR 1,348.00 | INR 1,323.10 | 42.46K |
| 2026-09-08 | INR 1,347.80 | +3.76% | INR 1,303.50 | INR 1,368.00 | INR 1,299.20 | 165.78K |
| 2026-09-07 | INR 1,298.90 | -0.90% | INR 1,312.20 | INR 1,315.70 | INR 1,295.60 | 44.43K |
| 2026-09-04 | INR 1,310.70 | -0.23% | INR 1,328.00 | INR 1,336.00 | INR 1,309.00 | 57.41K |
| 2026-09-03 | INR 1,313.70 | -0.01% | INR 1,313.00 | INR 1,320.40 | INR 1,303.20 | 25.58K |
| 2026-09-02 | INR 1,313.80 | -0.12% | INR 1,311.00 | INR 1,325.30 | INR 1,301.00 | 26.35K |
| 2026-09-01 | INR 1,315.40 | -1.09% | INR 1,331.80 | INR 1,339.50 | INR 1,313.00 | 26.76K |
| 2026-08-31 | INR 1,329.90 | +0.35% | INR 1,319.00 | INR 1,357.70 | INR 1,309.60 | 54.32K |
| 2026-08-28 | INR 1,325.20 | +0.52% | INR 1,325.00 | INR 1,332.80 | INR 1,322.00 | 19.08K |
| 2026-08-27 | INR 1,318.40 | -0.23% | INR 1,324.00 | INR 1,334.10 | INR 1,315.00 | 18.67K |
| 2026-08-26 | INR 1,321.50 | -0.88% | INR 1,337.80 | INR 1,344.20 | INR 1,312.20 | 35.92K |
| 2026-08-25 | INR 1,333.20 | +0.27% | INR 1,329.00 | INR 1,338.00 | INR 1,324.00 | 22.64K |
| 2026-08-24 | INR 1,329.60 | +0.02% | INR 1,317.50 | INR 1,349.80 | INR 1,317.50 | 33.06K |
| 2026-08-21 | INR 1,329.40 | -0.08% | INR 1,335.10 | INR 1,340.00 | INR 1,308.00 | 45.96K |
| 2026-08-20 | INR 1,330.50 | +0.29% | INR 1,349.90 | INR 1,349.90 | INR 1,321.10 | 31.88K |
| 2026-08-19 | INR 1,326.70 | -0.88% | INR 1,346.00 | INR 1,346.00 | INR 1,317.60 | 30.28K |
| 2026-08-18 | INR 1,338.50 | -0.42% | INR 1,344.20 | INR 1,370.80 | INR 1,333.30 | 26.06K |
| 2026-08-17 | INR 1,344.20 | +0.44% | INR 1,343.00 | INR 1,350.00 | INR 1,317.30 | 50.26K |
| 2026-08-14 | INR 1,338.30 | -0.47% | INR 1,343.90 | INR 1,349.90 | INR 1,332.00 | 33.23K |
| 2026-08-13 | INR 1,344.60 | +1.30% | INR 1,325.00 | INR 1,385.00 | INR 1,320.40 | 207.02K |
| 2026-08-12 | INR 1,327.40 | +0.92% | INR 1,310.00 | INR 1,335.60 | INR 1,300.20 | 275.36K |
| 2026-08-11 | INR 1,315.30 | -0.48% | INR 1,329.00 | INR 1,329.00 | INR 1,308.60 | 22.43K |
| 2026-08-10 | INR 1,321.60 | -0.25% | INR 1,330.50 | INR 1,332.50 | INR 1,317.40 | 27.11K |
| 2026-08-07 | INR 1,324.90 | -1.83% | INR 1,337.70 | INR 1,349.40 | INR 1,320.00 | 22.74K |
| 2026-08-06 | INR 1,349.60 | +1.65% | INR 1,327.70 | INR 1,355.00 | INR 1,320.10 | 80.64K |
| 2026-08-05 | INR 1,327.70 | +0.61% | INR 1,326.10 | INR 1,331.00 | INR 1,315.00 | 40.30K |
| 2026-08-04 | INR 1,319.60 | -0.26% | INR 1,334.30 | INR 1,341.20 | INR 1,315.00 | 27.13K |
| 2026-08-03 | INR 1,323.10 | +1.42% | INR 1,304.90 | INR 1,340.00 | INR 1,304.90 | 46.63K |
| 2026-07-31 | INR 1,304.60 | +0.63% | INR 1,296.50 | INR 1,318.50 | INR 1,287.10 | 47.68K |
| 2026-07-30 | INR 1,296.40 | -0.96% | INR 1,315.00 | INR 1,315.00 | INR 1,286.00 | 39.45K |
| 2026-07-29 | INR 1,309.00 | +0.62% | INR 1,308.70 | INR 1,362.00 | INR 1,270.50 | 226.68K |
| 2026-07-28 | INR 1,300.90 | -0.97% | INR 1,313.60 | INR 1,316.80 | INR 1,299.00 | 25.52K |
| 2026-07-27 | INR 1,313.60 | +1.04% | INR 1,329.00 | INR 1,329.00 | INR 1,306.10 | 20.78K |
| 2026-07-24 | INR 1,300.10 | +0.66% | INR 1,291.60 | INR 1,309.00 | INR 1,275.90 | 27.39K |
| 2026-07-23 | INR 1,291.60 | -1.71% | INR 1,317.30 | INR 1,317.30 | INR 1,290.00 | 43.47K |
| 2026-07-22 | INR 1,314.10 | -1.41% | INR 1,338.00 | INR 1,338.00 | INR 1,310.50 | 28.49K |
| 2026-07-21 | INR 1,332.90 | +1.07% | INR 1,323.50 | INR 1,340.00 | INR 1,319.90 | 27.41K |
| 2026-07-20 | INR 1,318.80 | -0.15% | INR 1,321.00 | INR 1,329.90 | INR 1,311.60 | 27.93K |
| 2026-07-17 | INR 1,320.80 | -0.05% | INR 1,326.50 | INR 1,326.50 | INR 1,308.00 | 39.44K |
| 2026-07-16 | INR 1,321.50 | +0.58% | INR 1,315.20 | INR 1,326.30 | INR 1,313.90 | 18.63K |
| 2026-07-15 | INR 1,313.90 | -0.06% | INR 1,320.00 | INR 1,329.20 | INR 1,309.20 | 23.29K |
| 2026-07-14 | INR 1,314.70 | -1.49% | INR 1,341.80 | INR 1,341.80 | INR 1,310.50 | 26.74K |
| 2026-07-13 | INR 1,334.60 | +0.11% | INR 1,327.00 | INR 1,337.70 | INR 1,313.10 | 26.35K |
| 2026-07-10 | INR 1,333.10 | +1.48% | INR 1,318.50 | INR 1,351.40 | INR 1,316.40 | 142.45K |
| 2026-07-09 | INR 1,313.70 | +0.51% | INR 1,306.90 | INR 1,325.00 | INR 1,306.00 | 139.49K |
| 2026-07-08 | INR 1,307.00 | -3.53% | INR 1,344.80 | INR 1,354.80 | INR 1,289.10 | 72.46K |
| 2026-07-07 | INR 1,354.80 | +0.83% | INR 1,347.00 | INR 1,360.60 | INR 1,336.60 | 40.98K |
| 2026-07-06 | INR 1,343.70 | +1.55% | INR 1,326.90 | INR 1,351.60 | INR 1,318.10 | 152.58K |
| 2026-07-03 | INR 1,323.20 | +1.78% | INR 1,318.50 | INR 1,327.00 | INR 1,310.00 | 59.29K |
| 2026-07-02 | INR 1,300.10 | -1.81% | INR 1,321.10 | INR 1,329.60 | INR 1,298.60 | 140.26K |
| 2026-07-01 | INR 1,324.10 | -0.90% | INR 1,340.00 | INR 1,353.90 | INR 1,317.10 | 35.55K |
| 2026-06-30 | INR 1,336.10 | +0.70% | INR 1,323.00 | INR 1,350.20 | INR 1,323.00 | 33.70K |
| 2026-06-29 | INR 1,326.80 | -2.96% | INR 1,368.00 | INR 1,374.50 | INR 1,320.80 | 48.48K |
| 2026-06-26 | INR 1,367.30 | 0.00% | INR 1,367.30 | INR 1,367.30 | INR 1,367.30 | 0 |
| 2026-06-25 | INR 1,367.30 | -1.31% | INR 1,390.90 | INR 1,397.60 | INR 1,361.00 | 91.86K |
| 2026-06-24 | INR 1,385.40 | +1.82% | INR 1,365.50 | INR 1,395.00 | INR 1,342.00 | 81.93K |
| 2026-06-23 | INR 1,360.70 | +1.12% | INR 1,355.00 | INR 1,368.80 | INR 1,342.30 | 104.33K |
| 2026-06-22 | INR 1,345.60 | +0.88% | INR 1,354.90 | INR 1,354.90 | INR 1,330.00 | 47.47K |
| 2026-06-19 | INR 1,333.90 | +1.96% | INR 1,306.80 | INR 1,342.00 | INR 1,298.00 | 62.94K |
| 2026-06-18 | INR 1,308.30 | -1.68% | INR 1,330.30 | INR 1,343.30 | INR 1,299.80 | 298.46K |
| 2026-06-17 | INR 1,330.60 | -0.43% | INR 1,341.40 | INR 1,359.60 | INR 1,327.00 | 54.75K |
| 2026-06-16 | INR 1,336.40 | -1.31% | INR 1,354.20 | INR 1,355.80 | INR 1,332.00 | 40.50K |
| 2026-06-15 | INR 1,354.10 | +3.91% | INR 1,325.70 | INR 1,371.90 | INR 1,320.60 | 139.23K |
| 2026-06-12 | INR 1,303.20 | -0.17% | INR 1,306.40 | INR 1,322.50 | INR 1,297.40 | 72.76K |
| 2026-06-11 | INR 1,305.40 | -0.31% | INR 1,292.00 | INR 1,309.00 | INR 1,285.00 | 38.28K |
| 2026-06-10 | INR 1,309.50 | +0.60% | INR 1,292.50 | INR 1,323.20 | INR 1,292.50 | 64.24K |
| 2026-06-09 | INR 1,301.70 | +1.06% | INR 1,292.50 | INR 1,306.90 | INR 1,284.00 | 53.76K |
| 2026-06-08 | INR 1,288.10 | -1.23% | INR 1,300.10 | INR 1,301.30 | INR 1,285.00 | 60.99K |
| 2026-06-05 | INR 1,304.10 | +0.32% | INR 1,305.00 | INR 1,314.90 | INR 1,296.10 | 45.91K |
| 2026-06-04 | INR 1,300.00 | -0.34% | INR 1,296.10 | INR 1,314.90 | INR 1,287.30 | 137.89K |
| 2026-06-03 | INR 1,304.50 | -0.75% | INR 1,316.60 | INR 1,317.70 | INR 1,295.70 | 71.11K |
| 2026-06-02 | INR 1,314.30 | +0.54% | INR 1,307.20 | INR 1,317.80 | INR 1,280.00 | 46.00K |
| 2026-06-01 | INR 1,307.20 | +0.47% | INR 1,305.00 | INR 1,329.50 | INR 1,295.20 | 63.55K |
| 2026-05-29 | INR 1,301.10 | -1.81% | INR 1,325.10 | INR 1,329.20 | INR 1,277.50 | 229.65K |
| 2026-05-28 | INR 1,325.10 | 0.00% | INR 1,325.10 | INR 1,325.10 | INR 1,325.10 | 0 |