Vinati Organics Share Price History
CMP as on 28-Jan-21 15:30
₹ 1,194.25Open
₹ 1,186.45Turnover (lac)
₹ 538Prev. Close
₹ 1,187.95Day's Vol (shares)
₹ 45,066CMP as on28-Jan-21 15:28
₹ 1,195.40Open
₹ 1,187.10Turnover (lac)
₹ 46Prev. Close
₹ 1,187.10Day's Vol (shares)
₹ 2,043Vinati Organics Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 27-Jan-2021 | 1,199 | 1,216 | 1,182 | 1,188 | 4,560 | 56.30 | 23,945 | 34.20 | -11 |
| 25-Jan-2021 | 1,226 | 1,239 | 1,190 | 1,194 | 4,400 | 49.20 | 17,320 | 49 | -32 |
| 22-Jan-2021 | 1,261 | 1,262 | 1,196 | 1,220 | 9,120 | 114 | 49,885 | 65.30 | -42 |
| 21-Jan-2021 | 1,258 | 1,280 | 1,252 | 1,255 | 4,187 | 54.70 | 18,334 | 27.90 | -3.30 |
| 20-Jan-2021 | 1,254 | 1,282 | 1,243 | 1,252 | 4,647 | 85 | 40,296 | 38.70 | -1.80 |
| 19-Jan-2021 | 1,245 | 1,274 | 1,245 | 1,255 | 4,539 | 51.60 | 14,794 | 29 | 10.30 |
| 18-Jan-2021 | 1,275 | 1,275 | 1,225 | 1,240 | 5,903 | 151 | 79,804 | 50.30 | -35 |
| 15-Jan-2021 | 1,314 | 1,314 | 1,266 | 1,278 | 4,205 | 66.40 | 22,404 | 48.30 | -37 |
| 14-Jan-2021 | 1,280 | 1,324 | 1,240 | 1,308 | 9,621 | 168 | 49,205 | 84 | 27.80 |
| 13-Jan-2021 | 1,304 | 1,314 | 1,251 | 1,281 | 6,253 | 141 | 44,541 | 63.20 | -24 |
| 12-Jan-2021 | 1,301 | 1,324 | 1,300 | 1,302 | 4,807 | 104 | 34,004 | 24.50 | 1.35 |
| 11-Jan-2021 | 1,320 | 1,340 | 1,300 | 1,301 | 7,243 | 139 | 42,743 | 40 | -19 |
| 08-Jan-2021 | 1,310 | 1,350 | 1,299 | 1,317 | 15,942 | 299 | 104,558 | 51 | 7 |
| 07-Jan-2021 | 1,333 | 1,378 | 1,290 | 1,302 | 33,888 | 591 | 155,087 | 88 | -31 |
| 06-Jan-2021 | 1,228 | 1,340 | 1,215 | 1,322 | 43,016 | 1,244 | 277,955 | 125 | 94 |
| 05-Jan-2021 | 1,220 | 1,227 | 1,215 | 1,222 | 4,306 | 70.90 | 33,101 | 12 | 1.50 |
| 04-Jan-2021 | 1,239 | 1,240 | 1,213 | 1,231 | 6,309 | 104 | 45,600 | 26.60 | -7.70 |
| 01-Jan-2021 | 1,214 | 1,245 | 1,208 | 1,218 | 7,309 | 150 | 49,289 | 36.70 | 3.45 |
| 31-Dec-2020 | 1,222 | 1,240 | 1,200 | 1,208 | 7,556 | 121 | 34,891 | 40 | -14 |
| 30-Dec-2020 | 1,230 | 1,255 | 1,209 | 1,220 | 18,338 | 390 | 114,261 | 46 | -10 |
| 29-Dec-2020 | 1,155 | 1,227 | 1,144 | 1,219 | 26,479 | 731 | 186,454 | 83.50 | 64.50 |
| 28-Dec-2020 | 1,164 | 1,164 | 1,144 | 1,148 | 4,201 | 61.10 | 30,231 | 20.50 | -17 |
