Vinati Organics Limited (VINATIORGA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,920.85 | 1,925.45 | 1,860.85 | 1,896.55 | 1,896.55 | 5,907 |
| 27 June 2024 | 1,948.00 | 1,980.10 | 1,892.30 | 1,910.30 | 1,910.30 | 6,497 |
| 26 June 2024 | 1,950.00 | 1,970.95 | 1,940.85 | 1,963.05 | 1,963.05 | 5,702 |
| 25 June 2024 | 1,939.00 | 1,975.00 | 1,930.95 | 1,971.75 | 1,971.75 | 3,946 |
| 24 June 2024 | 1,929.40 | 1,974.60 | 1,909.95 | 1,964.10 | 1,964.10 | 4,559 |
| 21 June 2024 | 1,934.40 | 1,942.90 | 1,906.40 | 1,920.95 | 1,920.95 | 3,521 |
| 20 June 2024 | 1,910.00 | 1,943.10 | 1,898.05 | 1,930.75 | 1,930.75 | 10,850 |
| 19 June 2024 | 1,948.80 | 1,951.55 | 1,869.00 | 1,917.85 | 1,917.85 | 10,895 |
| 18 June 2024 | 1,875.00 | 1,940.00 | 1,856.05 | 1,928.50 | 1,928.50 | 8,141 |
| 14 June 2024 | 1,875.25 | 1,876.65 | 1,840.95 | 1,868.30 | 1,868.30 | 3,123 |
| 13 June 2024 | 1,846.55 | 1,879.00 | 1,843.65 | 1,868.35 | 1,868.35 | 18,288 |
| 12 June 2024 | 1,818.55 | 1,858.80 | 1,800.00 | 1,846.00 | 1,846.00 | 6,797 |
| 11 June 2024 | 1,789.00 | 1,819.00 | 1,766.55 | 1,813.55 | 1,813.55 | 17,838 |
| 10 June 2024 | 1,724.00 | 1,789.50 | 1,712.35 | 1,777.85 | 1,777.85 | 14,972 |
| 07 June 2024 | 1,690.00 | 1,736.35 | 1,690.00 | 1,718.70 | 1,718.70 | 3,231 |
| 06 June 2024 | 1,646.00 | 1,709.65 | 1,646.00 | 1,692.60 | 1,692.60 | 6,668 |
| 05 June 2024 | 1,650.00 | 1,707.25 | 1,636.50 | 1,693.60 | 1,693.60 | 3,508 |
| 04 June 2024 | 1,696.00 | 1,710.40 | 1,530.85 | 1,659.55 | 1,659.55 | 18,751 |
| 03 June 2024 | 1,770.00 | 1,773.90 | 1,691.50 | 1,710.45 | 1,710.45 | 4,112 |
| 31 May 2024 | 1,738.90 | 1,764.00 | 1,726.00 | 1,737.35 | 1,737.35 | 5,573 |
| 30 May 2024 | 1,775.00 | 1,785.50 | 1,735.10 | 1,767.40 | 1,767.40 | 3,132 |
| 29 May 2024 | 1,726.05 | 1,772.50 | 1,709.05 | 1,765.65 | 1,765.65 | 9,801 |
| 28 May 2024 | 1,790.00 | 1,790.00 | 1,724.00 | 1,736.65 | 1,736.65 | 1,453 |
| 27 May 2024 | 1,811.70 | 1,812.20 | 1,750.00 | 1,765.25 | 1,765.25 | 4,464 |
| 24 May 2024 | 1,730.05 | 1,825.00 | 1,730.05 | 1,808.70 | 1,808.70 | 21,685 |
| 23 May 2024 | 1,770.00 | 1,815.35 | 1,745.00 | 1,763.70 | 1,763.70 | 8,821 |
| 22 May 2024 | 1,729.95 | 1,782.05 | 1,709.05 | 1,770.45 | 1,770.45 | 33,249 |
| 21 May 2024 | 1,630.60 | 1,737.25 | 1,630.60 | 1,709.95 | 1,709.95 | 11,107 |
| 17 May 2024 | 1,575.00 | 1,637.95 | 1,571.95 | 1,622.15 | 1,622.15 | 9,914 |
| 16 May 2024 | 1,551.05 | 1,596.10 | 1,551.05 | 1,579.30 | 1,579.30 | 453 |
| 15 May 2024 | 1,602.80 | 1,602.80 | 1,557.80 | 1,570.30 | 1,570.30 | 2,149 |
| 14 May 2024 | 1,586.45 | 1,586.45 | 1,562.30 | 1,572.70 | 1,572.70 | 2,923 |
| 13 May 2024 | 1,572.00 | 1,581.65 | 1,546.90 | 1,571.80 | 1,571.80 | 4,948 |
| 10 May 2024 | 1,584.90 | 1,589.95 | 1,561.00 | 1,573.35 | 1,573.35 | 2,227 |
| 09 May 2024 | 1,575.00 | 1,610.20 | 1,570.00 | 1,580.25 | 1,580.25 | 1,108 |
| 08 May 2024 | 1,600.00 | 1,622.95 | 1,579.65 | 1,610.00 | 1,610.00 | 4,367 |
| 07 May 2024 | 1,621.55 | 1,621.55 | 1,593.50 | 1,601.05 | 1,601.05 | 562 |
| 06 May 2024 | 1,630.00 | 1,634.20 | 1,601.60 | 1,619.40 | 1,619.40 | 3,511 |
| 03 May 2024 | 1,629.45 | 1,638.15 | 1,616.40 | 1,626.95 | 1,626.95 | 6,709 |
| 02 May 2024 | 1,621.15 | 1,641.90 | 1,621.15 | 1,631.55 | 1,631.55 | 2,610 |
| 30 Apr 2024 | 1,621.00 | 1,653.30 | 1,621.00 | 1,632.85 | 1,632.85 | 5,131 |
| 29 Apr 2024 | 1,611.25 | 1,655.00 | 1,611.25 | 1,642.15 | 1,642.15 | 2,579 |
| 26 Apr 2024 | 1,602.75 | 1,656.80 | 1,587.00 | 1,638.85 | 1,638.85 | 11,228 |
| 25 Apr 2024 | 1,630.00 | 1,640.00 | 1,599.00 | 1,603.65 | 1,603.65 | 11,002 |
| 24 Apr 2024 | 1,635.15 | 1,657.40 | 1,628.00 | 1,640.60 | 1,640.60 | 2,089 |
| 23 Apr 2024 | 1,642.20 | 1,667.50 | 1,640.00 | 1,656.25 | 1,656.25 | 3,021 |
| 22 Apr 2024 | 1,677.20 | 1,677.20 | 1,621.00 | 1,633.30 | 1,633.30 | 5,867 |
| 19 Apr 2024 | 1,599.50 | 1,695.30 | 1,599.50 | 1,644.40 | 1,644.40 | 9,766 |
| 18 Apr 2024 | 1,551.95 | 1,648.50 | 1,551.95 | 1,637.50 | 1,637.50 | 26,684 |
| 16 Apr 2024 | 1,575.00 | 1,578.00 | 1,551.80 | 1,563.15 | 1,563.15 | 2,416 |
| 15 Apr 2024 | 1,525.00 | 1,580.50 | 1,525.00 | 1,570.35 | 1,570.35 | 4,988 |
| 12 Apr 2024 | 1,545.90 | 1,592.15 | 1,539.55 | 1,576.00 | 1,576.00 | 10,792 |
| 10 Apr 2024 | 1,484.15 | 1,549.05 | 1,463.00 | 1,536.85 | 1,536.85 | 34,051 |
| 09 Apr 2024 | 1,508.85 | 1,508.85 | 1,480.55 | 1,484.15 | 1,484.15 | 10,465 |
| 08 Apr 2024 | 1,493.30 | 1,509.15 | 1,485.75 | 1,488.55 | 1,488.55 | 7,455 |
| 05 Apr 2024 | 1,500.40 | 1,511.20 | 1,489.00 | 1,490.65 | 1,490.65 | 9,478 |
| 04 Apr 2024 | 1,545.95 | 1,545.95 | 1,498.00 | 1,500.60 | 1,500.60 | 10,646 |
| 03 Apr 2024 | 1,516.55 | 1,549.00 | 1,505.00 | 1,520.80 | 1,520.80 | 5,216 |
| 02 Apr 2024 | 1,489.85 | 1,535.00 | 1,472.30 | 1,498.45 | 1,498.45 | 11,614 |
| 01 Apr 2024 | 1,474.90 | 1,496.15 | 1,462.70 | 1,469.55 | 1,469.55 | 14,395 |
| 28 Mar 2024 | 1,514.00 | 1,531.15 | 1,465.00 | 1,471.00 | 1,471.00 | 28,490 |
| 27 Mar 2024 | 1,591.10 | 1,591.10 | 1,496.90 | 1,506.25 | 1,506.25 | 7,694 |
| 26 Mar 2024 | 1,582.65 | 1,584.80 | 1,551.00 | 1,557.95 | 1,557.95 | 7,362 |
| 22 Mar 2024 | 1,601.00 | 1,610.55 | 1,582.70 | 1,584.80 | 1,584.80 | 2,407 |
| 21 Mar 2024 | 1,611.95 | 1,625.20 | 1,595.05 | 1,599.10 | 1,599.10 | 4,901 |
| 20 Mar 2024 | 1,628.00 | 1,632.00 | 1,600.00 | 1,609.90 | 1,609.90 | 3,867 |
| 19 Mar 2024 | 1,640.00 | 1,668.00 | 1,620.10 | 1,631.60 | 1,631.60 | 4,764 |
| 18 Mar 2024 | 1,615.05 | 1,644.75 | 1,614.10 | 1,634.35 | 1,634.35 | 3,882 |
| 15 Mar 2024 | 1,592.05 | 1,606.80 | 1,576.85 | 1,583.10 | 1,583.10 | 1,618 |
| 14 Mar 2024 | 1,602.25 | 1,607.30 | 1,565.00 | 1,592.05 | 1,592.05 | 3,143 |
| 13 Mar 2024 | 1,621.70 | 1,621.70 | 1,567.10 | 1,570.80 | 1,570.80 | 2,162 |
| 12 Mar 2024 | 1,622.30 | 1,627.70 | 1,588.75 | 1,598.60 | 1,598.60 | 3,083 |
| 11 Mar 2024 | 1,611.85 | 1,628.50 | 1,593.00 | 1,595.90 | 1,595.90 | 1,350 |
| 07 Mar 2024 | 1,641.95 | 1,641.95 | 1,612.00 | 1,626.65 | 1,626.65 | 4,983 |
| 06 Mar 2024 | 1,663.65 | 1,663.65 | 1,613.35 | 1,616.60 | 1,616.60 | 1,388 |
| 05 Mar 2024 | 1,628.00 | 1,641.35 | 1,627.00 | 1,629.55 | 1,629.55 | 877 |
| 04 Mar 2024 | 1,641.45 | 1,650.50 | 1,628.00 | 1,634.85 | 1,634.85 | 2,743 |
| 01 Mar 2024 | 1,669.00 | 1,669.10 | 1,641.00 | 1,645.35 | 1,645.35 | 1,192 |
| 29 Feb 2024 | 1,630.00 | 1,672.00 | 1,606.00 | 1,664.90 | 1,664.90 | 6,535 |
| 28 Feb 2024 | 1,650.05 | 1,659.90 | 1,610.25 | 1,622.35 | 1,622.35 | 1,458 |
| 27 Feb 2024 | 1,669.70 | 1,670.35 | 1,657.10 | 1,662.30 | 1,662.30 | 3,175 |
| 26 Feb 2024 | 1,671.90 | 1,674.10 | 1,653.40 | 1,669.05 | 1,669.05 | 1,374 |
| 23 Feb 2024 | 1,672.15 | 1,701.95 | 1,672.00 | 1,675.40 | 1,675.40 | 857 |
| 22 Feb 2024 | 1,713.95 | 1,720.80 | 1,690.00 | 1,695.35 | 1,695.35 | 828 |
| 21 Feb 2024 | 1,725.00 | 1,726.80 | 1,700.00 | 1,711.50 | 1,711.50 | 1,664 |
| 20 Feb 2024 | 1,715.35 | 1,733.00 | 1,702.50 | 1,711.90 | 1,711.90 | 2,507 |
| 19 Feb 2024 | 1,655.90 | 1,730.50 | 1,652.45 | 1,704.85 | 1,704.85 | 9,683 |
| 16 Feb 2024 | 1,679.95 | 1,688.10 | 1,661.05 | 1,671.25 | 1,671.25 | 1,512 |
| 15 Feb 2024 | 1,647.95 | 1,680.70 | 1,647.95 | 1,669.05 | 1,669.05 | 1,546 |
| 14 Feb 2024 | 1,580.00 | 1,647.70 | 1,580.00 | 1,642.10 | 1,642.10 | 6,622 |
| 13 Feb 2024 | 1,630.65 | 1,630.65 | 1,578.50 | 1,591.05 | 1,591.05 | 3,745 |
| 12 Feb 2024 | 1,649.20 | 1,654.20 | 1,598.30 | 1,611.40 | 1,611.40 | 16,077 |
| 09 Feb 2024 | 1,674.95 | 1,676.45 | 1,630.00 | 1,636.25 | 1,636.25 | 14,310 |
| 08 Feb 2024 | 1,675.05 | 1,688.85 | 1,670.00 | 1,675.80 | 1,675.80 | 4,822 |
| 07 Feb 2024 | 1,715.50 | 1,715.50 | 1,670.00 | 1,683.05 | 1,683.05 | 1,603 |
| 06 Feb 2024 | 1,681.15 | 1,691.15 | 1,670.00 | 1,679.50 | 1,679.50 | 4,792 |
| 05 Feb 2024 | 1,711.05 | 1,711.05 | 1,680.85 | 1,689.80 | 1,689.80 | 3,807 |
| 02 Feb 2024 | 1,729.90 | 1,729.90 | 1,700.00 | 1,711.00 | 1,711.00 | 7,760 |
| 01 Feb 2024 | 1,730.00 | 1,730.00 | 1,716.50 | 1,721.45 | 1,721.45 | 914 |
| 31 Jan 2024 | 1,700.05 | 1,740.00 | 1,700.05 | 1,728.45 | 1,728.45 | 11,848 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.