Vinati Organics - VINATIORGA Share Price History

Vinati Organics

CMP as on 17-May-22 15:59

2,065.45

69.10 3.46%

Open

₹ 1,976.90

Turnover (lac)

₹ 2,718

Prev. Close

₹ 1,996.35

Day's Vol (shares)

₹ 1,31,608

Day's Range (₹)

₹ 1,955.55

₹ 2,094.90

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
17-May-2022	1,977	2,095	1,956	2,065	15,433	269	31,416	139	88.50
16-May-2022	1,835	2,037	1,835	1,996	32,284	698	50,440	201	161
13-May-2022	1,800	1,838	1,785	1,797	2,990	37.20	10,137	53	-3.20
12-May-2022	1,776	1,819	1,775	1,791	6,458	213	99,194	44.10	15
11-May-2022	1,900	1,917	1,792	1,801	10,663	98.40	25,655	125	-99
10-May-2022	1,921	1,931	1,870	1,917	6,528	118	40,125	61.30	-4.30
09-May-2022	1,967	1,967	1,898	1,941	5,696	72.10	9,963	69	-26
06-May-2022	1,905	1,994	1,870	1,969	10,971	171	21,295	124	64.10
05-May-2022	1,977	1,998	1,895	1,909	7,471	72.80	21,186	103	-69
04-May-2022	2,049	2,089	1,953	1,964	6,554	81.40	19,687	136	-85
02-May-2022	2,056	2,084	2,033	2,049	3,582	42.20	10,464	51.20	-7
29-Apr-2022	2,106	2,134	2,054	2,099	7,619	117	20,045	80.30	-7.30
28-Apr-2022	2,126	2,151	2,100	2,114	3,458	48.40	8,808	50.90	-12
27-Apr-2022	2,184	2,184	2,115	2,125	4,240	58.40	11,209	69.30	-59
26-Apr-2022	2,190	2,196	2,135	2,184	7,382	119	21,941	60.70	-5.70
25-Apr-2022	2,248	2,290	2,131	2,159	23,369	501	46,405	159	-89
22-Apr-2022	2,101	2,254	2,073	2,203	11,040	256	48,066	181	102
21-Apr-2022	2,210	2,223	2,101	2,131	11,963	232	39,723	123	-79
20-Apr-2022	2,122	2,275	2,111	2,171	60,845	1,492	108,395	164	48.70
19-Apr-2022	2,035	2,122	2,025	2,106	13,465	219	53,636	97.40	70.50
18-Apr-2022	1,994	2,065	1,990	2,042	6,796	107	24,356	75	47.60