Home > Share Market > Stocks > Vinati Organics > VINATIORGA Share Price History

Vinati Organics - VINATIORGA Share Price History

Vinati Organics

CMP as on 17-May-22 15:59

2,065.45

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

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 ()
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity