Vinati Organics Share Price History

Vinati Organics

CMP as on 03-Mar-21 15:56

₹ 1,424.45
-1.80 -0.13%

Open

₹ 1,440.45

Turnover (lac)

₹ 988

Prev. Close

₹ 1,426.25

Day's Vol (shares)

₹ 69,348

Day's Range (₹)

₹ 1,410.00
₹ 1,448.00

CMP as on03-Mar-21 15:46

₹ 1,418.00
-9.1 -0.64%

Open

₹ 1,448.00

Turnover (lac)

₹ 46

Prev. Close

₹ 1,427.10

Day's Vol (shares)

₹ 5,955

Day's Range

₹ 1,410.85
₹ 1,448.00

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 ()
02-Mar-2021 1,461 1,466 1,420 1,426 3,990 59.40 23,466 46 -35
01-Mar-2021 1,416 1,475 1,395 1,447 8,530 133 38,096 80 30.30
26-Feb-2021 1,421 1,454 1,395 1,402 4,596 100 48,147 59 -18
25-Feb-2021 1,456 1,478 1,411 1,419 8,050 106 30,039 67 -37
24-Feb-2021 1,430 1,480 1,427 1,443 5,125 92.20 29,119 53.10 13.10
23-Feb-2021 1,416 1,446 1,402 1,432 3,625 45.30 16,006 43.60 15.80
22-Feb-2021 1,429 1,430 1,400 1,406 4,329 64.40 24,311 30.30 -23
19-Feb-2021 1,460 1,465 1,402 1,416 5,726 94.80 33,686 63.90 -43
18-Feb-2021 1,477 1,507 1,445 1,459 4,714 86 28,351 62.20 -18
17-Feb-2021 1,510 1,518 1,460 1,466 4,829 113 45,161 57.80 -44
16-Feb-2021 1,498 1,528 1,471 1,507 9,932 251 81,900 56.80 8.90
15-Feb-2021 1,485 1,509 1,450 1,487 9,319 238 62,819 58.80 2.40
12-Feb-2021 1,447 1,498 1,402 1,481 22,814 580 128,904 96 33.70
11-Feb-2021 1,344 1,450 1,341 1,439 55,149 1,110 293,512 109 95
10-Feb-2021 1,261 1,348 1,257 1,338 17,176 543 200,779 91 76.80
09-Feb-2021 1,231 1,292 1,231 1,260 16,814 404 140,091 61 28.70
08-Feb-2021 1,224 1,243 1,214 1,235 12,166 101 47,628 29 11.30
05-Feb-2021 1,256 1,259 1,220 1,224 4,668 48.30 21,399 38.70 -33
04-Feb-2021 1,219 1,249 1,218 1,245 5,876 111 47,790 31 26.20
03-Feb-2021 1,190 1,224 1,190 1,209 7,299 152 43,325 34 18.60
Open ZERO Brokerage Demat Account