VINATIORGA Historical Share Price Data

Vinati Organics Ltd Share Price

VINATIORGA

CMP as on 18-May-24 12:00
₹ 1,667

icon 46.60 | 2.88%

Open
₹ 1,648
Turnover(lac)
₹ 558
Prev. Close
₹ 1,620.60
Day's Vol (shares)
₹ 33,488
Day's Vol (shares)
₹ 1,640.05         ₹ 1,675.80

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Vinati Organics Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
18-Apr-20241561.116501561.11638.2530649536771195.220170988.9077.15
19-Apr-202416161695.2516001649.3526822360278528.9511886995.2533.35
22-Apr-20241653.91676.91620.651639.611932171294759.356416156.25-14.30
23-Apr-20241647.75166916301658.513194203325662.757963939.0010.75
24-Apr-20241658.51658.91627.11636.6739579335141.62599931.80-21.90
25-Apr-20241644.51644.51598.151602.615890300533512.218591846.35-41.90
26-Apr-202416091658.31586.2164112148293345520.3512933972.1032.00
29-Apr-2024164116551622.051640.5726125281236212825332.95-0.50
30-Apr-202416291652.716201636.6793372208037.952269432.707.60
02-May-202416251645.416201627.58892140623409.456307125.402.50
03-May-202416301639.91616.91628.95552849960433.31488723.00-1.05
06-May-202416281637.11601.051620.17495384306330.421506136.05-7.90
07-May-20241620.11620.11592.051600.9506567018825.752998028.05-19.20
08-May-202415901623.21581.051611.8465551108445.551551342.1521.80
09-May-20241602.316151569.11586.66056300560540.2517397745.90-15.70
10-May-20241576.21593.951560.11571.4859563184085.82321133.85-4.80
13-May-20241577.551581.651548.315717289122793401.25190333.35-6.55
14-May-20241573.051584.41561.051571.954089187001075.8510490123.35-1.10
15-May-20241578.251581.41557.81571.8419577725862.553751723.60-6.45
16-May-202415651585.551554.751575.5317036033001.91299830.8010.50
17-May-20241575.4163715701620.616373202319207.28184567.0045.20