VINATIORGA Historical Share Price Data

Vinati Organics

CMP as on 09-Dec-22 15:46

2,077.85

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

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 ()
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

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp