Vinati Organics

Vinati Organics Ltd Historical Data

NSEBSE

₹1,562.4

(4.41%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/01/2026

To Date

03/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	1,603	1,621.9	1,601.4	1,615.2	3,284	3,11,96,371.9	12,206
06-Jan-2026	1,615	1,622.5	1,607	1,614.8	3,030	2,19,92,445	8,239
07-Jan-2026	1,614	1,635.7	1,582	1,624	3,339	2,63,63,506.3	9,694
08-Jan-2026	1,634	1,634	1,584.8	1,589	2,089	1,95,26,786.7	6,522
09-Jan-2026	1,590.4	1,594.4	1,566	1,581.7	2,970	1,76,26,311.7	6,919
12-Jan-2026	1,570.7	1,579.9	1,535.1	1,570.2	3,379	10,66,63,103.2	61,472
13-Jan-2026	1,570.2	1,604.7	1,563.9	1,579.1	3,017	2,52,29,856.2	7,137
14-Jan-2026	1,579.1	1,602.8	1,577.9	1,596.3	3,633	1,86,94,722.5	6,995
16-Jan-2026	1,596.3	1,600	1,552	1,574.7	3,247	2,85,59,801.5	8,447
19-Jan-2026	1,566.9	1,566.9	1,552	1,564.1	2,653	2,73,04,403.9	10,971
20-Jan-2026	1,560	1,574.5	1,520.1	1,539.5	5,436	4,89,37,395.6	18,503
21-Jan-2026	1,511	1,534	1,495	1,520.4	5,009	4,56,32,611	14,423
22-Jan-2026	1,520.1	1,549	1,519.7	1,527.2	2,543	1,44,88,300.6	4,804
23-Jan-2026	1,530.6	1,545	1,513	1,520.4	2,023	1,52,73,471.9	5,595
27-Jan-2026	1,519	1,525.8	1,491.7	1,511.3	3,517	2,39,43,445.9	6,914
28-Jan-2026	1,511.3	1,526.7	1,491	1,505.3	3,172	3,33,05,622.6	13,688
29-Jan-2026	1,505.3	1,511.6	1,490.3	1,496.5	1,728	1,47,27,885	6,547
30-Jan-2026	1,490.5	1,534.8	1,486.4	1,526.6	3,179	4,04,10,257.7	19,578
01-Feb-2026	1,536.5	1,536.5	1,469.6	1,490.6	4,222	6,23,07,650.4	28,416
02-Feb-2026	1,472	1,504.8	1,470.6	1,496.4	2,618	2,53,57,850.8	8,794
03-Feb-2026	1,600	1,615	1,547.9	1,562.4	11,478	15,78,63,174.9	54,775

Vinati Organics: Related NEWS

No Record Found

Invest wise with Expert advice