VINATIORGA Historical Share Price Data

Vinati Organics

CMP as on 09-Dec-22 15:46

2,077.85

-36.60 -1.73%

Open

₹ 2,125.05

Turnover (lac)

₹ 337

Prev. Close

₹ 2,114.45

Day's Vol (shares)

₹ 16,206

Day's Range (₹)

₹ 2,068.25

₹ 2,127.55

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 ()
08-Dec-2022	2,138	2,145	2,109	2,114	3,085	35.50	8,244	36.70	-23
07-Dec-2022	2,102	2,135	2,094	2,127	4,057	208	80,635	41.10	25
06-Dec-2022	2,118	2,118	2,086	2,097	2,695	158	66,325	32	-21
05-Dec-2022	2,161	2,195	2,089	2,098	9,301	116	27,908	106	-62
02-Dec-2022	2,142	2,157	2,131	2,144	5,021	278	116,623	26	2.25
01-Dec-2022	2,159	2,185	2,120	2,137	7,893	86.20	20,814	64.60	-22
30-Nov-2022	2,177	2,185	2,141	2,148	6,555	77.90	21,476	43.80	-29
29-Nov-2022	2,149	2,183	2,130	2,172	6,480	96.60	24,311	52.80	23
28-Nov-2022	2,108	2,144	2,108	2,138	6,092	253	97,488	35.60	29.50
25-Nov-2022	2,099	2,104	2,075	2,092	2,663	136	58,369	28.80	-7.30
24-Nov-2022	2,065	2,097	2,058	2,089	3,464	45.70	12,175	38.90	23.90
23-Nov-2022	2,071	2,077	2,042	2,058	3,409	40.30	8,171	34.80	-13
22-Nov-2022	2,101	2,110	2,050	2,061	2,282	25.60	7,705	60.20	-40
21-Nov-2022	2,091	2,128	2,080	2,099	4,118	49.40	11,586	48	7.95
18-Nov-2022	2,100	2,123	2,084	2,096	8,721	70.90	20,407	38.80	-3.70
17-Nov-2022	2,110	2,124	2,087	2,098	6,171	87.20	16,461	37.40	-12
16-Nov-2022	2,106	2,115	2,090	2,110	7,718	252	108,629	24.60	3.80
15-Nov-2022	2,100	2,125	2,085	2,106	6,706	71.90	16,636	40.30	5.80
14-Nov-2022	2,100	2,142	2,091	2,098	6,223	86.60	20,536	51.70	-1.70
11-Nov-2022	2,149	2,149	2,080	2,099	7,024	143	39,511	69	-50
10-Nov-2022	2,090	2,158	2,081	2,113	21,102	322	77,070	76.70	22.70
09-Nov-2022	2,020	2,095	2,001	2,078	21,591	467	115,505	94	57.40