Vinati Organics

Vinati Organics Ltd Historical Data

NSEBSE

₹1,323

(-3.55%)

Mar 27, 2026|05:09:56 PM

Invest wise with Expert advice

From Date

27/02/2026

To Date

27/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Feb-2026	1,497	1,512.8	1,488.5	1,509.9	2,363	2,33,53,217.2	8,556
26-Feb-2026	1,519.5	1,519.5	1,490	1,501.6	1,583	1,45,32,834.5	5,628
27-Feb-2026	1,492.6	1,499.3	1,470	1,472.1	2,329	2,55,46,271.8	11,794
02-Mar-2026	1,430.1	1,455.9	1,398	1,412.6	6,248	8,25,03,388.6	41,715
04-Mar-2026	1,395	1,405.5	1,368.5	1,374.7	5,121	3,66,21,765.8	14,421
05-Mar-2026	1,374	1,395	1,356.2	1,374.8	3,206	4,26,12,033.1	18,281
06-Mar-2026	1,379.6	1,394	1,368.1	1,375.4	2,686	2,71,29,858.8	10,677
09-Mar-2026	1,340	1,376.3	1,324	1,369.5	3,661	3,70,67,789.9	15,676
10-Mar-2026	1,374	1,430	1,371	1,410.1	5,178	5,38,52,806.1	18,872
11-Mar-2026	1,423.9	1,428.8	1,405	1,415.8	2,482	2,48,94,787.3	10,297
12-Mar-2026	1,414.9	1,414.9	1,375	1,385.6	3,143	2,32,13,495.5	9,690
13-Mar-2026	1,381.1	1,381.1	1,337.1	1,348	5,928	4,97,06,486.2	23,039
16-Mar-2026	1,353	1,402	1,350.1	1,393	5,920	8,73,46,077.8	34,739
17-Mar-2026	1,400	1,417	1,389	1,394.5	4,257	3,80,35,429.5	14,572
18-Mar-2026	1,395	1,436	1,386.1	1,430.5	4,895	4,27,77,241.3	18,326
19-Mar-2026	1,401.1	1,425	1,384.5	1,406.5	7,135	6,49,25,854.9	31,571
20-Mar-2026	1,401.5	1,410.4	1,365	1,386.2	7,261	7,36,22,545.7	29,904
23-Mar-2026	1,386.2	1,386.2	1,331.4	1,352.2	11,127	8,57,45,649.5	32,355
24-Mar-2026	1,365.5	1,385	1,359	1,371.5	7,695	12,11,06,096	63,495
25-Mar-2026	1,380	1,394	1,352	1,371.7	10,901	29,65,99,789.8	1,65,228

Vinati Organics: Related NEWS

No Record Found

Invest wise with Expert advice