Vinati Organics

Vinati Organics Ltd Historical Data

NSEBSE

₹1,504.8

(-0.76%)

Feb 24, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

24/01/2026

To Date

24/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Feb-2026	1,568.1	1,571.9	1,540.1	1,545	4,135	12,05,93,723.9	64,631
05-Feb-2026	1,545	1,563.8	1,499.2	1,531.2	4,858	5,53,99,574.1	18,913
06-Feb-2026	1,532.7	1,537	1,508	1,524.4	2,577	1,99,46,113.5	6,314
09-Feb-2026	1,555	1,579.9	1,531.9	1,552.3	5,166	6,38,50,594	21,079
10-Feb-2026	1,545	1,573.1	1,536.6	1,567.4	3,465	8,68,77,974.8	40,696
11-Feb-2026	1,567.4	1,570.9	1,545.1	1,561.3	3,891	9,74,68,291.4	51,610
12-Feb-2026	1,557.2	1,558.8	1,517.2	1,530.4	3,510	2,84,92,485.1	11,130
13-Feb-2026	1,522.5	1,530	1,477.3	1,498.7	2,292	2,17,10,648.6	8,317
16-Feb-2026	1,505	1,514.9	1,485	1,490.7	2,612	7,18,10,434.8	41,444
17-Feb-2026	1,490.7	1,508.6	1,490.7	1,501	1,472	1,02,35,003.9	3,363
18-Feb-2026	1,500	1,507.9	1,480.2	1,501.6	1,888	1,78,79,976.1	5,554
19-Feb-2026	1,507	1,510	1,478.6	1,482.6	2,196	1,84,04,011.4	7,589
20-Feb-2026	1,480	1,529.8	1,463.5	1,506.6	3,789	5,17,40,061.9	16,810
23-Feb-2026	1,520.5	1,524	1,502.3	1,516.4	2,214	2,48,26,064.2	9,428

Vinati Organics: Related NEWS

No Record Found

Invest wise with Expert advice