Vinati Organics

Vinati Organics Ltd Historical Data

NSEBSE

₹1,711.8

(-0.37%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	1,685	1,725	1,663.5	1,720	7,315	10,35,40,904.8	31,469
19-Aug-2025	1,729.9	1,767.6	1,715.2	1,751.1	4,662	7,01,47,643.4	26,533
20-Aug-2025	1,762.5	1,762.5	1,697.1	1,703.5	23,383	15,41,03,174.3	50,995
21-Aug-2025	1,699	1,708.9	1,687.2	1,690.1	4,993	6,27,65,893.3	25,016
22-Aug-2025	1,681	1,695	1,665.2	1,675.4	2,717	7,26,47,963.6	37,490
25-Aug-2025	1,674	1,717.7	1,670	1,703	3,538	3,44,93,681.8	9,624
26-Aug-2025	1,703	1,750	1,644.9	1,713.8	8,962	10,11,43,941.6	33,689
28-Aug-2025	1,690.1	1,735	1,683	1,727.9	8,066	6,01,37,696.3	21,896
29-Aug-2025	1,736.6	1,736.6	1,693	1,710.4	4,151	3,15,52,381.8	11,308
01-Sep-2025	1,717.2	1,719.6	1,684	1,688.3	2,596	10,06,08,152.9	54,308
02-Sep-2025	1,688.9	1,717.2	1,675.6	1,709.8	7,953	6,16,41,838.8	17,571
03-Sep-2025	1,709.8	1,744.2	1,693.9	1,722.6	5,337	5,08,02,225.6	14,684
04-Sep-2025	1,733.5	1,774	1,710.2	1,729.3	9,305	8,64,35,101.4	24,896
05-Sep-2025	1,729	1,731.9	1,688.4	1,700.4	6,076	5,23,76,487.2	19,841
08-Sep-2025	1,709	1,729.4	1,693.5	1,704.6	3,768	3,86,63,596	9,318
09-Sep-2025	1,709.7	1,756.7	1,699.3	1,722.8	11,895	10,02,59,322.6	27,621
10-Sep-2025	1,733.8	1,746	1,707	1,714.3	4,225	2,95,69,495.6	8,560
11-Sep-2025	1,714.3	1,726	1,695.2	1,699.7	3,050	2,36,88,344.2	7,649
12-Sep-2025	1,706.6	1,712.4	1,692	1,697.3	3,027	2,80,22,490.2	8,128
15-Sep-2025	1,712	1,724.4	1,665	1,718.2	16,182	16,16,04,376.1	59,609
16-Sep-2025	1,719.8	1,728.6	1,702.9	1,711.8	3,397	2,29,66,232.5	6,482

Vinati Organics: Related NEWS

No Record Found

Invest wise with Expert advice