Vinati Organics

Vinati Organics Ltd Historical Data

NSEBSE

₹1,570

(-1.20%)

Jan 9, 2026|01:59:46 PM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	1,584.3	1,593.9	1,570.7	1,575.1	1,751	91,32,454.9	3,202
11-Dec-2025	1,576	1,590.8	1,570	1,581.6	2,002	1,49,86,025.4	5,380
12-Dec-2025	1,589.7	1,599	1,582.2	1,592.6	2,606	2,16,02,503.9	8,662
15-Dec-2025	1,590	1,608.9	1,580.8	1,597.1	2,706	2,73,10,294.4	8,761
16-Dec-2025	1,582.1	1,599.4	1,565	1,571.7	2,884	2,82,25,034.3	13,102
17-Dec-2025	1,571.9	1,579.8	1,562.2	1,566.3	1,363	1,03,99,379.1	4,172
18-Dec-2025	1,562.1	1,567.9	1,545.6	1,553	2,417	1,97,98,880.9	8,161
19-Dec-2025	1,565	1,574	1,553	1,560.7	2,682	4,04,22,247.5	17,844
22-Dec-2025	1,562.9	1,589	1,562.9	1,580.3	2,291	2,16,57,956	7,278
23-Dec-2025	1,588.5	1,594.6	1,582	1,589.6	1,916	2,06,97,546	6,971
24-Dec-2025	1,589.6	1,598.6	1,585	1,588	2,405	2,25,53,068.1	8,033
26-Dec-2025	1,588	1,594.6	1,584	1,589.2	1,714	2,30,84,158.5	10,264
29-Dec-2025	1,589	1,609.8	1,582.5	1,598.7	1,932	2,27,28,468	8,628
30-Dec-2025	1,598.7	1,610	1,591.7	1,598.8	3,889	2,99,86,612.1	11,511
31-Dec-2025	1,592	1,600.7	1,585	1,589.2	1,566	1,28,37,420.6	5,518
01-Jan-2026	1,586	1,600.9	1,585.7	1,596.6	919	86,48,943.1	2,691
02-Jan-2026	1,589.5	1,604.9	1,589.5	1,601.2	1,144	1,07,97,014.5	4,363
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

Vinati Organics: Related NEWS

No Record Found

Invest wise with Expert advice