VINATIORGA Historical Share Price Data

Vinati Organics Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Nov-2023	1766	1766.3	1751	1758.05	1540	12130467.05	4948	15.30	-7.95
13-Nov-2023	1765	1765	1740.05	1747.65	3609	28582652.95	8958	24.95	-17.35
15-Nov-2023	1758.95	1759.2	1739	1744.85	4365	37507956.2	13698	20.20	-14.10
16-Nov-2023	1744.9	1756.25	1735	1739.85	5050	47146086.05	18160	21.25	-5.05
17-Nov-2023	1748	1748	1725	1730	4190	42914429.5	16704	23.00	-18.00
20-Nov-2023	1741.2	1741.25	1728.1	1731.5	2622	23193676.15	7072	13.15	-9.70
21-Nov-2023	1731.5	1739.2	1716	1721.8	4734	58881150.25	20343	23.20	-9.70
22-Nov-2023	1728	1738.15	1720	1727.9	4372	33628024.8	10515	18.15	-0.10
23-Nov-2023	1730	1757.25	1730	1739.1	4911	68798234.7	21155	27.25	9.10
24-Nov-2023	1750.7	1750.7	1724.6	1726.9	3373	37070609.55	12364	26.10	-23.80
28-Nov-2023	1754.8	1754.8	1724.1	1729.85	3596	34808062.6	10073	30.70	-24.95
29-Nov-2023	1729.85	1738	1722	1729.05	4373	42815982.45	13557	16.00	-0.80
30-Nov-2023	1729.05	1737.3	1707.6	1709.7	14868	126543895.8	55233	29.70	-19.35
01-Dec-2023	1714.05	1729	1709.05	1714.55	7085	82960843.4	32395	19.95	0.50
04-Dec-2023	1730	1756.7	1705.05	1706.95	13081	175098004.2	73188	51.65	-23.05
05-Dec-2023	1719.25	1719.25	1699	1701.9	13423	178185038.7	84761	20.25	-17.35
06-Dec-2023	1713	1726	1689.45	1693.15	22256	324642228.45	144747	36.55	-19.85
07-Dec-2023	1700	1749.6	1700	1726.55	15594	217050804	62073	49.60	26.55
08-Dec-2023	1750.5	1752.2	1715.6	1734.75	7016	82170739.6	29922	36.60	-15.75