BSE - Delayed Quote INR

Vinati Organics Limited (VINATIORGA.BO)

1,842.05
-27.20
(-1.46%)
At close: May 30 at 3:27:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 20251,859.201,866.851,835.751,842.051,842.05954
May 29, 20251,836.251,888.001,833.751,869.251,869.254,140
May 28, 20251,849.651,860.001,807.051,815.551,815.553,007
May 27, 20251,815.251,863.051,805.001,849.601,849.60428,582
May 26, 20251,845.751,863.901,815.051,824.551,824.552,699
May 23, 20251,875.651,944.701,832.651,851.601,851.6013,763
May 22, 20251,817.951,875.001,791.901,866.201,866.202,592
May 21, 20251,847.951,847.951,794.001,800.601,800.602,871
May 20, 20251,864.251,896.101,823.351,835.101,835.104,220
May 19, 20251,779.651,874.001,767.001,863.301,863.3013,006
May 16, 20251,768.701,794.351,721.451,779.351,779.358,627
May 15, 20251,738.001,762.151,653.401,708.351,708.358,031
May 14, 20251,734.851,743.451,701.751,726.201,726.20613
May 13, 20251,697.001,740.101,696.001,714.401,714.40784
May 12, 20251,658.951,704.801,658.951,694.401,694.402,507
May 9, 20251,551.051,630.001,551.051,622.851,622.851,308
May 8, 20251,660.051,676.851,612.401,615.901,615.90837
May 7, 20251,600.051,660.001,600.051,652.101,652.103,264
May 6, 20251,640.201,651.151,612.501,620.651,620.65406
May 5, 20251,600.051,659.201,583.801,651.551,651.556,290
May 2, 20251,630.001,630.001,598.201,609.351,609.351,083
Apr 30, 20251,635.401,649.501,616.001,620.551,620.551,418
Apr 29, 20251,680.051,686.301,648.001,650.551,650.553,192
Apr 28, 20251,670.001,696.701,658.901,680.651,680.652,635
Apr 25, 20251,702.901,705.451,643.951,699.451,699.457,015
Apr 24, 20251,661.001,732.201,661.001,714.801,714.802,755
Apr 23, 20251,669.001,674.251,639.901,667.801,667.801,039
Apr 22, 20251,673.951,675.151,655.901,666.701,666.701,200
Apr 21, 20251,623.901,675.001,604.001,668.401,668.404,622
Apr 17, 20251,612.001,640.001,608.101,623.851,623.852,581
Apr 16, 20251,589.251,636.751,588.601,625.651,625.651,408
Apr 15, 20251,550.001,599.001,550.001,588.451,588.451,087
Apr 11, 20251,468.801,547.001,456.401,542.801,542.802,621
Apr 9, 20251,482.051,482.051,444.701,448.051,448.05914
Apr 8, 20251,590.001,590.001,464.651,478.901,478.901,548
Apr 7, 20251,555.001,555.001,416.001,461.001,461.002,667
Apr 4, 20251,554.501,555.501,484.601,507.301,507.305,625
Apr 3, 20251,526.301,577.551,526.301,554.501,554.501,896
Apr 2, 20251,578.601,585.551,563.501,569.201,569.20775
Apr 1, 20251,580.951,591.901,570.001,577.951,577.952,143
Mar 28, 20251,579.001,611.551,540.001,579.801,579.806,667
Mar 27, 20251,604.001,632.001,560.001,579.951,579.953,847
Mar 26, 20251,605.251,641.001,596.051,602.101,602.102,247
Mar 25, 20251,622.901,622.951,598.401,602.301,602.302,762
Mar 24, 20251,588.051,663.301,545.501,591.101,591.10458,699
Mar 21, 20251,688.001,688.001,588.051,602.501,602.507,901
Mar 20, 20251,677.951,677.951,587.101,608.751,608.752,864
Mar 19, 20251,598.601,631.001,582.351,600.001,600.001,589
Mar 18, 20251,533.551,596.701,523.651,563.901,563.901,192
Mar 17, 20251,533.201,559.801,516.951,525.851,525.851,563
Mar 13, 20251,580.101,580.101,545.551,552.151,552.15805
Mar 12, 20251,592.451,595.901,564.151,582.901,582.90593
Mar 11, 20251,624.951,624.951,566.701,587.551,587.552,563
Mar 10, 20251,612.001,624.601,575.001,589.251,589.251,342
Mar 7, 20251,608.801,630.601,595.001,611.751,611.751,548
Mar 6, 20251,577.501,640.001,574.951,608.801,608.801,188
Mar 5, 20251,545.601,577.501,539.801,566.051,566.052,455
Mar 4, 20251,530.951,584.001,525.751,545.601,545.601,472
Mar 3, 20251,517.551,543.401,475.951,534.851,534.854,688
Feb 28, 20251,555.051,567.001,514.651,525.151,525.153,231
Feb 27, 20251,575.751,648.001,497.601,566.501,566.502,383
Feb 25, 20251,543.551,565.001,541.001,544.851,544.851,336
Feb 24, 20251,575.001,575.001,532.951,543.601,543.601,012
Feb 21, 20251,683.951,683.951,561.901,578.951,578.95921
Feb 20, 20251,574.951,610.001,571.051,605.101,605.10641
Feb 19, 20251,567.951,589.951,558.451,574.951,574.951,163
Feb 18, 20251,594.001,594.001,533.001,560.451,560.452,200
Feb 17, 20251,508.651,605.701,508.651,590.951,590.954,128
Feb 14, 20251,630.101,639.001,581.651,592.001,592.004,239
Feb 13, 20251,651.801,680.001,630.051,642.901,642.902,932
Feb 12, 20251,666.501,670.001,625.401,656.951,656.953,014
Feb 11, 20251,737.551,738.701,672.551,696.451,696.451,366
Feb 10, 20251,732.001,742.351,727.051,728.851,728.85691
Feb 7, 20251,770.001,770.001,723.801,736.951,736.951,411
Feb 6, 20251,804.851,804.851,740.001,741.351,741.351,494
Feb 5, 20251,739.051,794.001,724.001,764.151,764.152,687
Feb 4, 20251,765.001,772.601,734.751,739.001,739.001,501
Feb 3, 20251,709.201,787.451,703.301,748.801,748.804,700
Feb 1, 20251,699.801,779.751,681.001,739.801,739.805,689
Jan 31, 20251,635.001,681.151,626.001,673.301,673.304,703
Jan 30, 20251,629.701,675.751,619.401,642.901,642.90102,368
Jan 29, 20251,601.151,646.351,601.151,619.151,619.151,447
Jan 28, 20251,651.351,651.351,582.551,601.151,601.156,505
Jan 27, 20251,680.551,689.201,598.451,665.401,665.403,840
Jan 24, 20251,693.451,741.151,686.001,690.451,690.45934
Jan 23, 20251,696.451,730.351,696.451,719.051,719.052,673
Jan 22, 20251,750.851,750.851,711.651,731.051,731.05972
Jan 21, 20251,730.001,763.701,712.601,744.151,744.153,657
Jan 20, 20251,713.101,713.351,693.051,699.251,699.25651
Jan 17, 20251,708.651,734.501,683.951,719.551,719.551,278
Jan 16, 20251,676.951,713.401,650.001,706.751,706.752,515
Jan 15, 20251,632.201,660.901,623.351,653.701,653.702,492
Jan 14, 20251,638.951,646.051,621.251,632.201,632.202,729
Jan 13, 20251,684.001,688.101,640.051,649.001,649.001,648
Jan 10, 20251,733.601,733.601,669.701,693.101,693.104,665
Jan 9, 20251,702.451,816.651,702.451,742.301,742.307,915
Jan 8, 20251,708.251,723.901,684.051,702.451,702.452,359
Jan 7, 20251,715.001,743.451,703.151,708.251,708.252,399
Jan 6, 20251,761.851,774.801,705.601,716.901,716.903,343
Jan 3, 20251,795.701,810.001,774.051,784.251,784.252,036
Jan 2, 20251,804.201,831.301,758.951,818.751,818.755,241
Jan 1, 20251,827.951,827.951,782.501,804.201,804.20830
Dec 31, 20241,740.001,819.151,700.001,803.201,803.208,103
Dec 30, 20241,750.401,769.551,718.151,724.601,724.601,031
Dec 27, 20241,726.501,768.601,712.051,753.351,753.352,869
Dec 26, 20241,690.201,753.851,654.551,726.301,726.302,279
Dec 24, 20241,663.051,699.001,650.151,690.201,690.203,421
Dec 23, 20241,717.201,737.601,653.301,664.751,664.751,805
Dec 20, 20241,734.151,742.201,700.751,709.451,709.451,660
Dec 19, 20241,762.451,762.451,713.201,734.151,734.153,460
Dec 18, 20241,790.051,790.051,746.951,762.201,762.203,417
Dec 17, 20241,825.001,833.051,786.001,793.451,793.45576
Dec 16, 20241,828.501,835.101,799.901,812.651,812.651,025
Dec 13, 20241,825.201,835.201,805.501,828.501,828.504,003
Dec 12, 20241,897.951,897.951,822.751,825.201,825.201,030
Dec 11, 20241,872.051,883.551,840.001,844.451,844.452,756
Dec 10, 20241,801.951,934.851,801.951,871.051,871.058,014
Dec 9, 20241,838.301,847.951,807.251,814.751,814.752,299
Dec 6, 20241,860.001,872.151,827.001,842.801,842.80822
Dec 5, 20241,879.051,881.301,852.551,859.451,859.451,896
Dec 4, 20241,899.951,899.951,861.001,874.351,874.352,860
Dec 3, 20241,823.251,900.651,823.251,883.151,883.153,753
Dec 2, 20241,816.001,870.001,816.001,860.451,860.45853
Nov 29, 20241,869.401,874.051,861.901,864.601,864.601,438
Nov 28, 20241,826.251,884.751,826.251,869.401,869.401,169
Nov 27, 20241,867.701,875.951,858.451,862.601,862.60504
Nov 26, 20241,880.201,901.951,854.301,862.051,862.051,717
Nov 25, 20241,861.001,895.201,828.251,880.201,880.203,144
Nov 22, 20241,783.901,866.851,768.051,845.551,845.553,957
Nov 21, 20241,772.151,799.001,750.001,788.801,788.801,086
Nov 19, 20241,765.001,794.301,764.001,772.151,772.153,562
Nov 18, 20241,835.001,849.401,750.001,763.101,763.104,653
Nov 14, 20241,810.001,885.351,810.001,835.551,835.551,896
Nov 13, 20241,850.051,872.701,805.801,861.851,861.852,942
Nov 12, 20241,895.001,927.051,817.701,832.801,832.807,877
Nov 11, 20241,872.251,893.551,851.001,863.801,863.801,199
Nov 8, 20241,908.051,917.001,889.101,910.451,910.451,457
Nov 7, 20241,872.001,939.901,872.001,924.401,924.403,409
Nov 6, 20241,879.951,897.151,873.601,875.501,875.501,164
Nov 4, 20241,900.051,922.301,846.501,863.351,863.355,250
Nov 1, 20241,979.001,979.001,917.501,937.751,937.751,699
Oct 31, 20241,927.901,990.001,900.001,977.551,977.553,231
Oct 29, 20241,884.701,894.451,862.501,883.651,883.65961
Oct 28, 20241,925.701,925.701,873.151,888.451,888.452,952
Oct 25, 20241,927.801,957.851,854.001,930.001,930.005,841
Oct 24, 20241,960.001,973.901,924.351,937.351,937.351,203
Oct 23, 20241,935.001,984.051,904.051,961.751,961.751,365
Oct 22, 20242,001.002,001.001,886.001,950.451,950.451,502
Oct 21, 20242,014.052,014.051,924.401,946.001,946.001,494
Oct 18, 20242,038.902,038.901,924.201,927.351,927.351,381
Oct 17, 20241,994.052,029.451,965.001,972.701,972.703,290
Oct 16, 20242,036.002,042.001,971.252,010.302,010.302,348
Oct 15, 20241,950.002,007.001,944.851,998.451,998.452,822
Oct 14, 20241,970.951,971.151,938.101,961.501,961.50621
Oct 11, 20241,926.201,982.601,926.201,967.051,967.052,420
Oct 10, 20242,000.902,009.951,960.001,964.451,964.451,701
Oct 9, 20241,978.002,016.601,971.051,992.751,992.754,627
Oct 8, 20241,980.001,992.801,922.301,978.551,978.551,449
Oct 7, 20241,987.502,029.201,926.001,938.351,938.352,252
Oct 4, 20242,035.302,086.002,010.802,026.452,026.455,732
Oct 3, 20242,011.002,126.852,011.002,081.102,081.102,578
Oct 1, 20242,109.952,140.002,062.902,122.302,122.302,876
Sep 30, 20242,035.002,105.502,021.402,082.152,082.153,437
Sep 27, 20241,985.952,077.001,973.552,061.452,061.453,144
Sep 26, 20241,980.001,985.951,956.101,978.051,978.05886
Sep 25, 20241,941.101,989.951,941.101,971.351,971.351,347
Sep 24, 20241,935.302,000.001,932.001,980.701,980.703,106
Sep 23, 20242,000.002,000.001,931.451,934.551,934.551,596
Sep 20, 20241,954.651,974.951,937.951,955.451,955.451,577
Sep 19, 20241,963.451,980.951,900.401,950.651,950.651,812
Sep 18, 20241,998.501,998.501,937.601,963.451,963.456,509
Sep 17, 20241,967.901,984.401,934.051,973.601,973.605,284
Sep 16, 20241,929.001,967.501,919.451,947.901,947.901,751
Sep 13, 20241,967.501,967.501,914.801,931.051,931.052,389
Sep 12, 20241,974.751,974.751,916.001,942.051,942.052,099
Sep 11, 20241,901.001,975.001,901.001,925.951,925.952,118
Sep 10, 20241,886.001,921.551,886.001,899.251,899.253,242
Sep 9, 20241,925.001,925.051,886.951,889.951,889.953,279
Sep 6, 20241,905.051,965.001,905.051,928.901,928.903,694
Sep 5, 20241,905.001,961.001,904.001,910.651,910.652,613
Sep 4, 20241,922.001,946.901,910.951,915.801,915.801,183
Sep 3, 2024 7 Dividend
Sep 3, 20241,943.051,960.001,923.901,930.201,930.201,785
Sep 2, 20241,965.401,997.901,952.001,955.051,948.051,507
Aug 30, 20241,968.001,986.901,961.151,969.001,961.952,172
Aug 29, 20241,996.002,014.001,966.001,969.001,961.952,532
Aug 28, 20242,009.002,032.301,994.052,004.701,997.521,332
Aug 26, 20242,026.952,026.951,959.951,989.851,982.732,953
Aug 23, 20241,991.102,001.101,980.001,987.201,980.083,619
Aug 22, 20241,962.052,027.901,962.051,986.701,979.592,334
Aug 21, 20241,980.002,010.051,972.351,975.601,968.532,925
Aug 20, 20242,017.052,029.851,980.001,988.251,981.132,681
Aug 19, 20242,068.002,068.002,005.002,021.352,014.112,073
Aug 16, 20242,089.952,098.152,020.002,070.202,062.796,060
Aug 14, 20242,004.002,077.001,968.852,073.652,066.234,879
Aug 13, 20242,090.352,115.001,918.001,997.001,989.8516,478
Aug 12, 20242,185.502,210.202,072.002,107.102,099.5618,151
Aug 9, 20242,309.002,331.052,250.802,272.852,264.714,075
Aug 8, 20242,309.752,330.002,259.452,308.652,300.388,033
Aug 7, 20242,115.002,292.052,115.002,281.002,272.8318,051
Aug 6, 20242,149.202,210.402,129.002,154.952,147.238,887
Aug 5, 20242,232.602,232.602,039.402,173.602,165.8218,360
Aug 2, 20242,112.202,238.302,112.002,233.302,225.3013,926
Aug 1, 20242,211.002,225.102,160.202,175.652,167.868,424
Jul 31, 20242,169.402,223.152,134.902,213.052,205.135,818
Jul 30, 20242,166.502,174.002,118.052,165.452,157.707,510
Jul 29, 20242,175.802,184.952,104.852,124.652,117.0411,524
Jul 26, 20242,095.002,172.002,047.702,155.852,148.1327,501
Jul 25, 20241,911.002,080.951,911.002,063.852,056.465,388
Jul 24, 20241,966.552,002.201,961.651,972.851,965.793,624
Jul 23, 20241,962.001,991.351,900.051,968.901,961.854,293
Jul 22, 20241,894.001,981.001,891.351,972.151,965.0911,109
Jul 19, 20241,963.951,999.451,896.001,927.451,920.555,004
Jul 18, 20241,919.551,945.351,896.151,934.301,927.372,531
Jul 16, 20241,914.001,925.001,891.051,919.601,912.736,659
Jul 15, 20241,885.651,923.101,876.201,914.001,907.154,127
Jul 12, 20241,900.001,928.801,891.401,907.951,901.124,335
Jul 11, 20241,915.001,930.001,892.651,901.001,894.191,639
Jul 10, 20241,910.201,929.001,872.051,911.151,904.315,547
Jul 9, 20241,901.651,928.701,894.351,912.251,905.401,892
Jul 8, 20241,945.401,946.901,902.001,915.651,908.792,721
Jul 5, 20241,908.651,952.901,908.651,941.601,934.652,269
Jul 4, 20241,905.051,951.101,902.151,938.701,931.763,099
Jul 3, 20241,970.001,970.001,903.951,910.151,903.311,396
Jul 2, 20241,905.501,958.651,905.501,942.351,935.405,803
Jul 1, 20241,899.551,912.451,881.051,898.451,891.654,454
Jun 28, 20241,920.851,925.451,860.851,896.551,889.765,907
Jun 27, 20241,948.001,980.101,892.301,910.301,903.466,497
Jun 26, 20241,950.001,970.951,940.851,963.051,956.025,702
Jun 25, 20241,939.001,975.001,930.951,971.751,964.693,946
Jun 24, 20241,929.401,974.601,909.951,964.101,957.074,559
Jun 21, 20241,934.401,942.901,906.401,920.951,914.073,521
Jun 20, 20241,910.001,943.101,898.051,930.751,923.8410,850
Jun 19, 20241,948.801,951.551,869.001,917.851,910.9810,895
Jun 18, 20241,875.001,940.001,856.051,928.501,921.608,141
Jun 14, 20241,875.251,876.651,840.951,868.301,861.613,123
Jun 13, 20241,846.551,879.001,843.651,868.351,861.6618,288
Jun 12, 20241,818.551,858.801,800.001,846.001,839.396,797
Jun 11, 20241,789.001,819.001,766.551,813.551,807.0617,838
Jun 10, 20241,724.001,789.501,712.351,777.851,771.4814,972
Jun 7, 20241,690.001,736.351,690.001,718.701,712.553,231
Jun 6, 20241,646.001,709.651,646.001,692.601,686.546,668
Jun 5, 20241,650.001,707.251,636.501,693.601,687.543,508
Jun 4, 20241,696.001,710.401,530.851,659.551,653.6118,751
Jun 3, 20241,770.001,773.901,691.501,710.451,704.334,112
May 31, 20241,738.901,764.001,726.001,737.351,731.135,573
May 30, 20241,775.001,785.501,735.101,767.401,761.073,132

Related Tickers

CLEAN.BO Clean Science and Technology Limited
1,554.25
+5.85%
 
ALKYLAMINE.BO Alkyl Amines Chemicals Limited
1,946.95
-0.94%
 
RESPONIND.NS Responsive Industries Limited
196.20
+1.07%
 
JAICORPLTD.BO Jai Corp Limited
113.09
+2.23%
 
ULTRAMAR.BO Ultramarine & Pigments Limited
508.30
-0.33%
 
GRAUWEIL.BO Grauer & Weil (India) Limited
80.97
-2.60%
 
PREMEXPLN.BO PREMIER EXPLOSIVES LTD.
579.05
+0.72%
 
RAIN.BO Rain Industries Limited
141.05
-1.33%
 
AETHER.BO Aether Industries Limited
745.75
-0.04%
 
AARTIIND.BO Aarti Industries Limited
468.85
-2.35%