Vinati Organics

Vinati Organics Ltd Historical Data

NSEBSE

₹1,594.6

(-1.63%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	1,705.4	1,709.7	1,686.3	1,706	6,080	5,69,10,682	20,513
24-Oct-2025	1,707.1	1,710	1,681	1,687.8	1,980	1,98,64,726.5	7,530
27-Oct-2025	1,687.8	1,696	1,677	1,685	3,038	13,23,46,979.1	67,605
28-Oct-2025	1,683	1,710	1,683	1,695	3,905	30,49,32,873.9	1,69,422
29-Oct-2025	1,701.8	1,705	1,692.2	1,701.1	2,353	2,35,70,155.8	7,532
30-Oct-2025	1,704	1,704	1,687.4	1,694.8	1,762	5,99,69,085.3	30,231
31-Oct-2025	1,701.5	1,702.7	1,645	1,652.3	9,535	6,43,35,835.3	24,434
03-Nov-2025	1,650.3	1,677.7	1,640.1	1,663.7	4,169	3,76,96,907.5	10,978
04-Nov-2025	1,664.9	1,670.8	1,649	1,657.9	3,130	3,60,81,326.4	14,093
06-Nov-2025	1,670	1,684.8	1,649.1	1,670.5	5,565	8,36,38,620.5	30,605
07-Nov-2025	1,671.2	1,671.2	1,639	1,643.5	4,781	3,20,71,467	11,405
10-Nov-2025	1,639.1	1,647.1	1,629.8	1,638.1	5,765	8,47,78,458.7	38,079
11-Nov-2025	1,638.1	1,645	1,622	1,629.4	6,318	7,58,16,086.3	35,951
12-Nov-2025	1,638	1,670	1,633.9	1,656.8	5,990	4,41,90,966.4	17,846
13-Nov-2025	1,652	1,675.9	1,648.1	1,661.9	4,236	4,95,94,488.1	19,895
14-Nov-2025	1,664.9	1,669.9	1,653	1,664.8	2,131	2,15,39,872	8,246
17-Nov-2025	1,664.8	1,684.9	1,655.3	1,677.4	5,198	4,91,78,441.4	16,346
18-Nov-2025	1,677.4	1,680	1,661	1,666.8	5,229	6,68,78,237.8	30,083
19-Nov-2025	1,660	1,675.1	1,650.5	1,656.4	7,367	5,34,85,840.1	23,504
20-Nov-2025	1,664	1,666	1,616	1,621.1	6,633	9,03,26,319.7	35,367

Vinati Organics: Related NEWS

No Record Found

Invest wise with Expert advice