Vinati Organics Share Price History
CMP as on 03-Mar-21 15:56
₹ 1,424.45Open
₹ 1,440.45Turnover (lac)
₹ 988Prev. Close
₹ 1,426.25Day's Vol (shares)
₹ 69,348CMP as on03-Mar-21 15:46
₹ 1,418.00Open
₹ 1,448.00Turnover (lac)
₹ 46Prev. Close
₹ 1,427.10Day's Vol (shares)
₹ 5,955Vinati Organics Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 02-Mar-2021 | 1,461 | 1,466 | 1,420 | 1,426 | 3,990 | 59.40 | 23,466 | 46 | -35 |
| 01-Mar-2021 | 1,416 | 1,475 | 1,395 | 1,447 | 8,530 | 133 | 38,096 | 80 | 30.30 |
| 26-Feb-2021 | 1,421 | 1,454 | 1,395 | 1,402 | 4,596 | 100 | 48,147 | 59 | -18 |
| 25-Feb-2021 | 1,456 | 1,478 | 1,411 | 1,419 | 8,050 | 106 | 30,039 | 67 | -37 |
| 24-Feb-2021 | 1,430 | 1,480 | 1,427 | 1,443 | 5,125 | 92.20 | 29,119 | 53.10 | 13.10 |
| 23-Feb-2021 | 1,416 | 1,446 | 1,402 | 1,432 | 3,625 | 45.30 | 16,006 | 43.60 | 15.80 |
| 22-Feb-2021 | 1,429 | 1,430 | 1,400 | 1,406 | 4,329 | 64.40 | 24,311 | 30.30 | -23 |
| 19-Feb-2021 | 1,460 | 1,465 | 1,402 | 1,416 | 5,726 | 94.80 | 33,686 | 63.90 | -43 |
| 18-Feb-2021 | 1,477 | 1,507 | 1,445 | 1,459 | 4,714 | 86 | 28,351 | 62.20 | -18 |
| 17-Feb-2021 | 1,510 | 1,518 | 1,460 | 1,466 | 4,829 | 113 | 45,161 | 57.80 | -44 |
| 16-Feb-2021 | 1,498 | 1,528 | 1,471 | 1,507 | 9,932 | 251 | 81,900 | 56.80 | 8.90 |
| 15-Feb-2021 | 1,485 | 1,509 | 1,450 | 1,487 | 9,319 | 238 | 62,819 | 58.80 | 2.40 |
| 12-Feb-2021 | 1,447 | 1,498 | 1,402 | 1,481 | 22,814 | 580 | 128,904 | 96 | 33.70 |
| 11-Feb-2021 | 1,344 | 1,450 | 1,341 | 1,439 | 55,149 | 1,110 | 293,512 | 109 | 95 |
| 10-Feb-2021 | 1,261 | 1,348 | 1,257 | 1,338 | 17,176 | 543 | 200,779 | 91 | 76.80 |
| 09-Feb-2021 | 1,231 | 1,292 | 1,231 | 1,260 | 16,814 | 404 | 140,091 | 61 | 28.70 |
| 08-Feb-2021 | 1,224 | 1,243 | 1,214 | 1,235 | 12,166 | 101 | 47,628 | 29 | 11.30 |
| 05-Feb-2021 | 1,256 | 1,259 | 1,220 | 1,224 | 4,668 | 48.30 | 21,399 | 38.70 | -33 |
| 04-Feb-2021 | 1,219 | 1,249 | 1,218 | 1,245 | 5,876 | 111 | 47,790 | 31 | 26.20 |
| 03-Feb-2021 | 1,190 | 1,224 | 1,190 | 1,209 | 7,299 | 152 | 43,325 | 34 | 18.60 |
