Vinati Organics Share Price History

Vinati Organics

CMP as on 28-Jan-21 15:30

₹ 1,194.25
6.30 0.53%

Open

₹ 1,186.45

Turnover (lac)

₹ 538

Prev. Close

₹ 1,187.95

Day's Vol (shares)

₹ 45,066

Day's Range (₹)

₹ 1,174.55
₹ 1,210.55

CMP as on28-Jan-21 15:28

₹ 1,195.40
8.3 0.7%

Open

₹ 1,187.10

Turnover (lac)

₹ 46

Prev. Close

₹ 1,187.10

Day's Vol (shares)

₹ 2,043

Day's Range

₹ 1,176.30
₹ 1,210.00

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 ()
27-Jan-2021 1,199 1,216 1,182 1,188 4,560 56.30 23,945 34.20 -11
25-Jan-2021 1,226 1,239 1,190 1,194 4,400 49.20 17,320 49 -32
22-Jan-2021 1,261 1,262 1,196 1,220 9,120 114 49,885 65.30 -42
21-Jan-2021 1,258 1,280 1,252 1,255 4,187 54.70 18,334 27.90 -3.30
20-Jan-2021 1,254 1,282 1,243 1,252 4,647 85 40,296 38.70 -1.80
19-Jan-2021 1,245 1,274 1,245 1,255 4,539 51.60 14,794 29 10.30
18-Jan-2021 1,275 1,275 1,225 1,240 5,903 151 79,804 50.30 -35
15-Jan-2021 1,314 1,314 1,266 1,278 4,205 66.40 22,404 48.30 -37
14-Jan-2021 1,280 1,324 1,240 1,308 9,621 168 49,205 84 27.80
13-Jan-2021 1,304 1,314 1,251 1,281 6,253 141 44,541 63.20 -24
12-Jan-2021 1,301 1,324 1,300 1,302 4,807 104 34,004 24.50 1.35
11-Jan-2021 1,320 1,340 1,300 1,301 7,243 139 42,743 40 -19
08-Jan-2021 1,310 1,350 1,299 1,317 15,942 299 104,558 51 7
07-Jan-2021 1,333 1,378 1,290 1,302 33,888 591 155,087 88 -31
06-Jan-2021 1,228 1,340 1,215 1,322 43,016 1,244 277,955 125 94
05-Jan-2021 1,220 1,227 1,215 1,222 4,306 70.90 33,101 12 1.50
04-Jan-2021 1,239 1,240 1,213 1,231 6,309 104 45,600 26.60 -7.70
01-Jan-2021 1,214 1,245 1,208 1,218 7,309 150 49,289 36.70 3.45
31-Dec-2020 1,222 1,240 1,200 1,208 7,556 121 34,891 40 -14
30-Dec-2020 1,230 1,255 1,209 1,220 18,338 390 114,261 46 -10
29-Dec-2020 1,155 1,227 1,144 1,219 26,479 731 186,454 83.50 64.50
28-Dec-2020 1,164 1,164 1,144 1,148 4,201 61.10 30,231 20.50 -17