Vinati Organics Share Price History

Vinati Organics

CMP as on 14-Jun-21 15:51

₹ 1,768.20
39.00 2.26%

Open

₹ 1,729.00

Turnover (lac)

₹ 1,255

Prev. Close

₹ 1,729.20

Day's Vol (shares)

₹ 70,955

Day's Range (₹)

₹ 1,725.00
₹ 1,775.00

CMP as on14-Jun-21 15:53

₹ 1,766.85
37.25 2.15%

Open

₹ 1,735.00

Turnover (lac)

₹ 125

Prev. Close

₹ 1,729.60

Day's Vol (shares)

₹ 14,215

Day's Range

₹ 1,724.05
₹ 1,774.00

Vinati Organics Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Jun-2021 1,729 1,775 1,725 1,768 5,815 125 25,463 50 39.20
11-Jun-2021 1,750 1,762 1,725 1,729 4,363 92.40 23,882 37.60 -21
10-Jun-2021 1,787 1,792 1,725 1,742 11,729 232 68,676 66.70 -46
09-Jun-2021 1,829 1,838 1,771 1,778 9,991 155 37,436 67.30 -51
08-Jun-2021 1,775 1,851 1,763 1,825 8,807 177 30,531 87.80 50.40
07-Jun-2021 1,777 1,800 1,763 1,766 4,013 71.40 16,283 37.50 -11
04-Jun-2021 1,780 1,794 1,760 1,774 3,743 64.70 11,458 34 -6.30
03-Jun-2021 1,766 1,804 1,766 1,782 5,772 96.40 19,365 38.40 15.40
02-Jun-2021 1,775 1,784 1,750 1,766 5,145 92.70 15,158 34 -8.80
01-Jun-2021 1,761 1,784 1,754 1,768 5,570 137 34,038 30 7.30
31-May-2021 1,797 1,804 1,742 1,755 5,659 166 66,087 62.20 -42
28-May-2021 1,780 1,814 1,776 1,788 4,467 82.60 16,217 37.90 7.85
27-May-2021 1,765 1,814 1,761 1,787 6,341 139 35,518 54 21.70
26-May-2021 1,789 1,805 1,750 1,772 5,270 142 44,586 54.50 -17
25-May-2021 1,800 1,817 1,785 1,791 4,721 163 62,158 32.20 -8.80
24-May-2021 1,797 1,820 1,790 1,800 4,563 95.90 21,105 30.30 3.15
21-May-2021 1,810 1,824 1,782 1,797 8,093 162 43,254 41.70 -13
20-May-2021 1,830 1,849 1,792 1,803 5,802 229 76,425 57.20 -27
19-May-2021 1,815 1,859 1,792 1,813 13,088 429 132,143 67.50 -2.30
18-May-2021 1,749 1,816 1,742 1,808 14,793 373 59,916 73.40 59.20
17-May-2021 1,682 1,821 1,680 1,731 26,124 540 44,708 141 49
14-May-2021 1,718 1,738 1,542 1,680 38,042 783 204,076 196 -38
Open ZERO Brokerage Demat Account