Vinati Organics Share Price History
CMP as on 14-Jun-21 15:51
₹ 1,768.20Open
₹ 1,729.00Turnover (lac)
₹ 1,255Prev. Close
₹ 1,729.20Day's Vol (shares)
₹ 70,955CMP as on14-Jun-21 15:53
₹ 1,766.85Open
₹ 1,735.00Turnover (lac)
₹ 125Prev. Close
₹ 1,729.60Day's Vol (shares)
₹ 14,215Vinati Organics Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 14-Jun-2021 | 1,729 | 1,775 | 1,725 | 1,768 | 5,815 | 125 | 25,463 | 50 | 39.20 |
| 11-Jun-2021 | 1,750 | 1,762 | 1,725 | 1,729 | 4,363 | 92.40 | 23,882 | 37.60 | -21 |
| 10-Jun-2021 | 1,787 | 1,792 | 1,725 | 1,742 | 11,729 | 232 | 68,676 | 66.70 | -46 |
| 09-Jun-2021 | 1,829 | 1,838 | 1,771 | 1,778 | 9,991 | 155 | 37,436 | 67.30 | -51 |
| 08-Jun-2021 | 1,775 | 1,851 | 1,763 | 1,825 | 8,807 | 177 | 30,531 | 87.80 | 50.40 |
| 07-Jun-2021 | 1,777 | 1,800 | 1,763 | 1,766 | 4,013 | 71.40 | 16,283 | 37.50 | -11 |
| 04-Jun-2021 | 1,780 | 1,794 | 1,760 | 1,774 | 3,743 | 64.70 | 11,458 | 34 | -6.30 |
| 03-Jun-2021 | 1,766 | 1,804 | 1,766 | 1,782 | 5,772 | 96.40 | 19,365 | 38.40 | 15.40 |
| 02-Jun-2021 | 1,775 | 1,784 | 1,750 | 1,766 | 5,145 | 92.70 | 15,158 | 34 | -8.80 |
| 01-Jun-2021 | 1,761 | 1,784 | 1,754 | 1,768 | 5,570 | 137 | 34,038 | 30 | 7.30 |
| 31-May-2021 | 1,797 | 1,804 | 1,742 | 1,755 | 5,659 | 166 | 66,087 | 62.20 | -42 |
| 28-May-2021 | 1,780 | 1,814 | 1,776 | 1,788 | 4,467 | 82.60 | 16,217 | 37.90 | 7.85 |
| 27-May-2021 | 1,765 | 1,814 | 1,761 | 1,787 | 6,341 | 139 | 35,518 | 54 | 21.70 |
| 26-May-2021 | 1,789 | 1,805 | 1,750 | 1,772 | 5,270 | 142 | 44,586 | 54.50 | -17 |
| 25-May-2021 | 1,800 | 1,817 | 1,785 | 1,791 | 4,721 | 163 | 62,158 | 32.20 | -8.80 |
| 24-May-2021 | 1,797 | 1,820 | 1,790 | 1,800 | 4,563 | 95.90 | 21,105 | 30.30 | 3.15 |
| 21-May-2021 | 1,810 | 1,824 | 1,782 | 1,797 | 8,093 | 162 | 43,254 | 41.70 | -13 |
| 20-May-2021 | 1,830 | 1,849 | 1,792 | 1,803 | 5,802 | 229 | 76,425 | 57.20 | -27 |
| 19-May-2021 | 1,815 | 1,859 | 1,792 | 1,813 | 13,088 | 429 | 132,143 | 67.50 | -2.30 |
| 18-May-2021 | 1,749 | 1,816 | 1,742 | 1,808 | 14,793 | 373 | 59,916 | 73.40 | 59.20 |
| 17-May-2021 | 1,682 | 1,821 | 1,680 | 1,731 | 26,124 | 540 | 44,708 | 141 | 49 |
| 14-May-2021 | 1,718 | 1,738 | 1,542 | 1,680 | 38,042 | 783 | 204,076 | 196 | -38 |
QuickLinks for Vinati Organics Ltd.
