Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Vinati Organics Limited (VINATIORGA.NS)

Compare
1,623.60
-1.50
(-0.09%)
At close: April 17 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,620.001,640.001,608.001,623.601,623.6019,377
Apr 16, 20251,600.501,631.501,584.001,625.101,625.1037,321
Apr 15, 20251,594.001,602.801,554.001,590.201,590.2030,983
Apr 11, 20251,498.801,548.601,456.551,543.551,543.5578,933
Apr 9, 20251,483.001,483.001,446.051,448.251,448.2519,962
Apr 8, 20251,500.001,510.951,463.651,480.501,480.5032,816
Apr 7, 20251,460.001,488.101,412.501,458.801,458.8060,042
Apr 4, 20251,554.001,562.901,484.101,510.501,510.5074,448
Apr 3, 20251,555.001,579.501,545.801,554.001,554.0025,924
Apr 2, 20251,583.401,588.001,564.001,567.801,567.8029,500
Apr 1, 20251,570.951,597.551,568.001,581.401,581.4023,322
Mar 28, 20251,576.051,616.001,540.001,580.951,580.95107,129
Mar 27, 20251,600.001,632.001,558.151,575.351,575.35160,613
Mar 26, 20251,608.001,642.001,596.801,603.201,603.2053,776
Mar 25, 20251,615.451,624.951,597.051,605.551,605.5549,148
Mar 24, 20251,602.451,663.001,545.601,591.601,591.60730,616
Mar 21, 20251,724.951,724.951,581.001,602.451,602.45165,893
Mar 20, 20251,599.001,628.351,586.501,604.201,604.2030,997
Mar 19, 20251,565.001,638.001,565.001,599.401,599.4054,527
Mar 18, 20251,527.901,527.901,527.901,527.901,527.90-
Mar 17, 20251,540.001,558.701,515.001,527.901,527.9035,309
Mar 13, 20251,594.001,594.001,546.001,553.251,553.2517,360
Mar 12, 20251,585.001,599.751,564.001,584.301,584.3019,525
Mar 11, 20251,590.701,605.001,555.001,591.451,591.4518,749
Mar 10, 20251,619.951,626.201,566.151,590.701,590.7076,083
Mar 7, 20251,603.401,630.001,592.951,614.701,614.7091,484
Mar 6, 20251,575.001,643.351,565.301,608.501,608.5038,171
Mar 5, 20251,560.001,595.001,522.151,566.701,566.7025,260
Mar 4, 20251,510.001,584.001,510.001,545.351,545.35105,069
Mar 3, 20251,501.051,544.051,477.001,537.251,537.2537,050
Feb 28, 20251,560.051,585.001,513.051,524.751,524.7565,372
Feb 27, 20251,545.801,677.001,496.951,554.851,554.8563,798
Feb 25, 20251,541.001,565.451,540.001,546.551,546.5516,426
Feb 24, 20251,580.001,580.001,532.001,539.851,539.8531,528
Feb 21, 20251,605.451,623.501,560.651,580.251,580.2528,248
Feb 20, 20251,560.101,608.501,560.101,605.451,605.4523,503
Feb 19, 20251,563.251,596.601,558.951,575.101,575.1028,514
Feb 18, 20251,600.001,606.651,530.001,563.251,563.25100,926
Feb 17, 20251,590.001,604.101,550.001,592.751,592.7593,568
Feb 14, 20251,645.151,648.401,580.001,591.951,591.9536,138
Feb 13, 20251,656.801,680.451,630.001,645.151,645.1532,253
Feb 12, 20251,685.001,685.001,624.051,656.801,656.8027,707
Feb 11, 20251,730.001,740.951,675.001,692.901,692.9048,810
Feb 10, 20251,730.101,742.301,724.651,731.051,731.0520,489
Feb 7, 20251,740.001,754.001,722.001,738.701,738.7020,266
Feb 6, 20251,740.801,773.001,739.251,740.601,740.60127,292
Feb 5, 20251,750.451,798.001,720.501,771.351,771.3569,676
Feb 4, 20251,774.751,776.501,734.001,739.101,739.1036,131
Feb 3, 20251,703.001,789.001,703.001,746.501,746.50107,787
Feb 1, 20251,687.451,780.351,677.601,749.301,749.3070,943
Jan 31, 20251,641.101,682.401,625.001,673.651,673.6552,052
Jan 30, 20251,622.451,675.951,615.051,641.851,641.85478,580
Jan 29, 20251,607.001,643.001,600.401,622.451,622.4537,841
Jan 28, 20251,684.801,684.801,591.001,603.651,603.6549,281
Jan 27, 20251,694.201,700.001,598.401,660.651,660.6594,392
Jan 24, 20251,711.001,745.851,684.251,700.401,700.4041,449
Jan 23, 20251,741.001,741.001,706.151,719.951,719.95165,351
Jan 22, 20251,752.651,757.851,712.451,729.701,729.7026,675
Jan 21, 20251,714.501,766.001,709.401,745.701,745.70121,657
Jan 20, 20251,728.051,728.051,690.051,702.401,702.4010,027
Jan 17, 20251,718.651,733.001,680.351,723.301,723.3022,559
Jan 16, 20251,663.801,714.951,649.501,708.651,708.6527,986
Jan 15, 20251,639.751,669.001,622.501,652.601,652.6023,550
Jan 14, 20251,634.001,657.301,619.251,629.201,629.2030,305
Jan 13, 20251,688.001,710.901,633.051,649.651,649.6531,316
Jan 10, 20251,715.051,732.551,669.501,695.951,695.9541,578
Jan 9, 20251,693.001,815.451,693.001,739.651,739.65113,618
Jan 8, 20251,705.001,725.001,681.101,701.751,701.7518,427
Jan 7, 20251,700.301,742.951,700.051,707.001,707.0014,255
Jan 6, 20251,754.001,772.501,705.001,714.851,714.8522,523
Jan 3, 20251,802.001,816.501,772.501,784.201,784.2016,684
Jan 2, 20251,781.001,829.901,778.051,818.051,818.0524,230
Jan 1, 20251,790.001,815.001,780.001,802.401,802.4013,093
Dec 31, 20241,721.801,820.001,721.801,803.551,803.5578,142
Dec 30, 20241,767.601,769.001,715.001,721.801,721.8029,493
Dec 27, 20241,737.201,768.851,712.751,754.251,754.2556,630
Dec 26, 20241,685.001,753.501,651.101,725.151,725.15115,374
Dec 24, 20241,678.851,697.951,650.001,693.851,693.8592,504
Dec 23, 20241,711.501,737.001,655.001,659.401,659.40272,170
Dec 20, 20241,736.001,746.801,700.001,711.501,711.5056,404
Dec 19, 20241,745.001,754.251,711.351,736.001,736.0026,628
Dec 18, 20241,793.151,802.601,746.001,759.451,759.4525,109
Dec 17, 20241,830.001,835.001,784.201,793.151,793.1537,121
Dec 16, 20241,812.001,835.001,794.001,814.001,814.0019,634
Dec 13, 20241,826.001,839.551,810.001,829.451,829.4523,497
Dec 12, 20241,857.501,857.701,822.001,824.401,824.4024,446
Dec 11, 20241,888.001,888.001,838.201,845.551,845.5525,120
Dec 10, 20241,814.951,935.001,813.601,869.851,869.85191,000
Dec 9, 20241,839.351,848.901,808.001,813.751,813.7522,987
Dec 6, 20241,865.951,871.751,815.651,839.351,839.3514,566
Dec 5, 20241,873.351,884.951,853.351,866.001,866.0030,088
Dec 4, 20241,891.601,897.551,856.501,873.351,873.3543,932
Dec 3, 20241,850.101,901.001,850.001,879.151,879.1548,065
Dec 2, 20241,855.001,871.101,849.051,857.701,857.7026,938
Nov 29, 20241,868.851,880.051,858.051,865.451,865.4512,854
Nov 28, 20241,863.501,883.501,862.001,868.851,868.8511,074
Nov 27, 20241,862.151,883.601,854.001,862.101,862.1020,540
Nov 26, 20241,873.701,905.001,855.051,862.151,862.1544,540
Nov 25, 20241,865.551,895.001,828.001,873.701,873.7072,771
Nov 22, 20241,795.001,869.051,769.001,840.851,840.8550,630
Nov 21, 20241,770.001,799.801,746.851,786.601,786.6027,173
Nov 19, 20241,761.151,795.001,761.151,773.551,773.5516,409
Nov 18, 20241,849.301,849.301,749.051,761.151,761.1556,372
Nov 14, 20241,873.951,888.251,827.901,834.951,834.9523,871
Nov 13, 20241,834.801,875.001,805.001,860.051,860.0599,485
Nov 12, 20241,856.001,929.001,820.001,834.801,834.80109,971
Nov 11, 20241,890.001,912.551,850.001,856.001,856.0024,933
Nov 8, 20241,943.951,943.951,888.451,912.751,912.7517,910
Nov 7, 20241,877.001,943.951,874.001,927.301,927.3086,369
Nov 6, 20241,879.001,898.001,871.501,875.151,875.1520,744
Nov 5, 20241,871.001,916.001,867.001,879.651,879.6545,774
Nov 4, 20241,917.001,930.701,843.201,866.101,866.1055,351
Nov 1, 20241,973.501,973.501,919.001,936.251,936.2510,843
Oct 31, 20241,938.001,991.001,901.051,973.501,973.5047,318
Oct 30, 20241,866.001,975.951,866.001,934.901,934.9029,483
Oct 29, 20241,875.551,893.151,861.101,886.301,886.3015,409
Oct 28, 20241,925.001,925.001,874.001,889.901,889.9020,930
Oct 25, 20241,938.001,955.551,850.001,929.751,929.7554,569
Oct 24, 20241,963.001,973.901,923.401,933.801,933.8020,769
Oct 23, 20241,955.351,986.601,900.151,963.401,963.4035,930
Oct 22, 20241,955.001,980.001,885.151,955.351,955.3544,675
Oct 21, 20241,929.301,993.951,923.551,946.551,946.5582,816
Oct 18, 20241,963.501,974.501,922.001,929.301,929.3028,264
Oct 17, 20242,022.852,085.001,964.851,973.501,973.50197,774
Oct 16, 20242,008.302,046.551,971.202,005.002,005.0067,272
Oct 15, 20241,960.002,006.001,947.851,998.301,998.30213,328
Oct 14, 20241,968.201,980.851,935.001,960.551,960.5524,406
Oct 11, 20241,975.351,984.001,950.001,968.201,968.2017,143
Oct 10, 20241,999.002,010.001,956.751,965.501,965.5028,986
Oct 9, 20241,988.352,017.701,978.501,997.951,997.9568,392
Oct 8, 20241,925.101,995.451,924.301,978.451,978.4528,195
Oct 7, 20242,020.002,030.001,924.201,940.601,940.6089,706
Oct 4, 20242,061.002,088.952,012.352,028.052,028.0547,566
Oct 3, 20242,052.002,130.352,052.002,076.802,076.8067,546
Oct 1, 20242,086.802,134.952,056.102,124.302,124.3075,755
Sep 30, 20242,062.502,106.252,015.002,086.352,086.3595,027
Sep 27, 20241,980.152,080.201,970.252,062.402,062.40156,967
Sep 26, 20241,985.401,985.951,955.001,980.151,980.1519,492
Sep 25, 20241,975.001,984.951,953.001,972.351,972.3524,065
Sep 24, 20241,930.002,002.001,930.001,983.751,983.75131,263
Sep 23, 20241,959.601,973.201,932.151,935.301,935.3022,032
Sep 20, 20241,967.601,977.001,933.001,959.601,959.6067,282
Sep 19, 20241,985.001,989.001,896.101,951.251,951.2537,260
Sep 18, 20241,979.001,986.601,938.901,971.751,971.7535,000
Sep 17, 20241,964.701,984.901,935.001,972.901,972.90141,899
Sep 16, 20241,940.001,969.901,920.001,945.251,945.25392,391
Sep 13, 20241,945.001,948.901,914.251,931.901,931.9018,389
Sep 12, 20241,945.001,952.501,914.001,939.851,939.8544,414
Sep 11, 20241,901.001,980.051,901.001,928.451,928.45106,599
Sep 10, 20241,891.001,924.751,885.351,900.651,900.6524,298
Sep 9, 20241,911.001,929.951,887.301,889.251,889.2542,841
Sep 6, 20241,910.651,968.001,910.651,925.651,925.65150,453
Sep 5, 20241,925.801,964.651,902.201,910.351,910.3530,628
Sep 4, 20241,931.151,950.001,910.001,913.151,913.1533,449
Sep 3, 2024 7 Dividend
Sep 3, 20241,949.951,965.201,923.951,931.151,931.1535,313
Sep 2, 20241,962.001,998.001,950.001,955.401,948.4033,717
Aug 30, 20241,981.401,989.001,960.001,969.951,962.9059,345
Aug 29, 20242,014.352,014.351,965.001,968.651,961.6017,774
Aug 28, 20242,003.002,040.001,992.052,004.301,997.1327,646
Aug 27, 20241,994.652,038.751,981.352,010.752,003.5557,958
Aug 26, 20241,990.002,000.001,959.001,990.651,983.5290,498
Aug 23, 20242,001.002,001.001,979.901,988.401,981.2840,025
Aug 22, 20241,975.002,033.951,969.501,987.151,980.0458,479
Aug 21, 20241,989.352,009.801,973.001,977.101,970.0234,800
Aug 20, 20242,024.152,030.801,980.101,989.351,982.2323,532
Aug 19, 20242,079.752,079.752,004.002,016.602,009.3831,384
Aug 16, 20242,072.102,106.002,019.902,070.852,063.4463,518
Aug 14, 20241,999.452,079.101,967.402,072.102,064.6879,299
Aug 13, 20242,120.002,120.001,918.001,999.451,992.29332,389
Aug 12, 20242,199.952,209.952,095.002,107.602,100.06333,486
Aug 9, 20242,310.352,330.002,248.002,265.052,256.9493,622
Aug 8, 20242,292.452,330.002,260.302,310.352,302.08168,796
Aug 7, 20242,150.402,293.002,150.402,282.552,274.38116,412
Aug 6, 20242,160.002,213.652,129.452,152.402,144.6945,685
Aug 5, 20242,210.202,210.402,108.052,171.402,163.63134,297
Aug 2, 20242,173.202,240.002,108.102,234.352,226.3572,481
Aug 1, 20242,224.952,228.002,161.202,173.202,165.4244,400
Jul 31, 20242,174.952,224.052,132.752,206.352,198.4591,380
Jul 30, 20242,127.102,175.002,114.502,166.752,158.9960,047
Jul 29, 20242,168.902,186.452,107.002,127.202,119.5879,261
Jul 26, 20242,070.002,172.002,047.502,154.002,146.29311,836
Jul 25, 20241,958.002,090.001,944.702,060.052,052.68256,842
Jul 24, 20241,950.602,002.951,950.601,973.451,966.3995,998
Jul 23, 20241,972.251,992.001,901.101,969.801,962.7563,079
Jul 22, 20241,915.001,982.951,892.101,974.451,967.3896,364
Jul 19, 20241,944.501,999.951,894.001,926.851,919.95137,306
Jul 18, 20241,900.351,945.001,896.001,935.451,928.5268,442
Jul 16, 20241,915.001,924.001,891.701,920.851,913.9744,690
Jul 15, 20241,908.801,923.301,877.101,914.001,907.1542,246
Jul 12, 20241,890.001,928.951,890.001,908.801,901.97355,656
Jul 11, 20241,916.001,932.801,892.001,899.901,893.1039,829
Jul 10, 20241,905.001,929.401,870.101,912.801,905.9535,511
Jul 9, 20241,919.251,930.101,891.801,910.401,903.5634,864
Jul 8, 20241,925.001,950.951,901.151,917.451,910.5932,676
Jul 5, 20241,949.001,952.601,922.001,945.251,938.2942,664
Jul 4, 20241,920.001,952.851,901.001,942.851,935.8945,214
Jul 3, 20241,944.551,962.651,902.051,910.401,903.5630,910
Jul 2, 20241,920.001,960.001,917.051,943.551,936.5970,082
Jul 1, 20241,897.901,912.801,881.001,900.051,893.2544,820
Jun 28, 20241,911.001,925.551,860.201,897.901,891.1161,400
Jun 27, 20241,951.101,982.001,882.951,911.201,904.36242,248
Jun 26, 20241,965.001,970.401,943.301,966.251,959.2143,373
Jun 25, 20241,975.001,977.501,931.201,971.601,964.5488,832
Jun 24, 20241,921.051,975.001,909.101,968.501,961.45153,604
Jun 21, 20241,932.301,948.001,908.401,922.051,915.1751,814
Jun 20, 20241,930.001,945.001,898.701,932.301,925.3865,377
Jun 19, 20241,929.851,954.801,868.451,912.101,905.25132,626
Jun 18, 20241,877.501,942.701,852.051,929.851,922.94205,759
Jun 14, 20241,877.551,879.251,840.051,868.951,862.26186,347
Jun 13, 20241,860.201,880.001,844.151,869.951,863.26131,843
Jun 12, 20241,823.951,860.001,798.801,845.451,838.84145,891
Jun 11, 20241,775.001,818.951,768.701,814.901,808.40121,537
Jun 10, 20241,730.901,790.001,715.001,777.751,771.39112,521
Jun 7, 20241,693.051,739.951,678.051,715.951,709.81454,284
Jun 6, 20241,691.851,706.951,680.951,693.051,686.99212,938
Jun 5, 20241,700.001,709.851,641.201,691.851,685.7981,742
Jun 4, 20241,717.951,717.951,535.001,660.401,654.4693,532
Jun 3, 20241,751.001,799.751,690.051,707.951,701.8482,655
May 31, 20241,741.501,760.951,730.001,739.651,733.4264,950
May 30, 20241,766.901,790.001,732.001,765.751,759.4367,031
May 29, 20241,732.601,778.701,710.601,766.901,760.5757,045
May 28, 20241,752.001,761.401,722.001,732.601,726.4049,467
May 27, 20241,825.001,825.001,749.751,766.451,760.13108,361
May 24, 20241,745.001,825.301,742.001,810.701,804.22263,623
May 23, 20241,771.101,817.701,746.051,762.801,756.49150,615
May 22, 20241,714.301,781.901,708.501,771.051,764.71276,082
May 21, 20241,675.001,737.001,646.151,707.951,701.84448,629
May 17, 20241,575.401,637.001,570.001,620.601,614.80125,232
May 16, 20241,565.001,585.551,554.751,575.501,569.8622,843
May 15, 20241,578.251,581.401,557.801,571.801,566.1749,367
May 14, 20241,573.051,584.401,561.051,571.951,566.32119,089
May 13, 20241,577.551,581.651,548.301,571.001,565.3878,346
May 10, 20241,576.201,593.951,560.101,571.401,565.7740,049
May 9, 20241,602.301,615.001,569.101,586.601,580.92188,458
May 8, 20241,590.001,623.201,581.051,611.801,606.0331,795
May 7, 20241,620.101,620.101,592.051,600.901,595.1741,878
May 6, 20241,628.001,637.101,601.051,620.101,614.30238,504
May 3, 20241,630.001,639.901,616.901,628.951,623.1230,719
May 2, 20241,625.001,645.401,620.001,627.501,621.6786,368
Apr 30, 20241,629.001,652.701,620.001,636.601,630.7444,053
Apr 29, 20241,641.001,655.001,622.051,640.501,634.63154,871
Apr 26, 20241,609.001,658.301,586.201,641.001,635.13182,449
Apr 25, 20241,644.501,644.501,598.151,602.601,596.86185,918
Apr 24, 20241,658.501,658.901,627.101,636.601,630.7448,351
Apr 23, 20241,647.751,669.001,630.001,658.501,652.56122,627
Apr 22, 20241,653.901,676.901,620.651,639.601,633.73104,782
Apr 19, 20241,616.001,695.251,600.001,649.351,643.45216,999
Apr 18, 20241,561.101,650.001,561.101,638.251,632.39332,142

Related Tickers

FINEORG.NS Fine Organic Industries Limited
4,300.60
-0.19%
 
SIRCA.NS Sirca Paints India Limited
291.15
+2.99%
 
OAL.NS Oriental Aromatics Limited
309.80
-0.50%
 
BASF.NS BASF India Limited
4,469.80
-1.25%
 
EXCELINDUS.NS Excel Industries Limited
1,148.35
+8.00%
 
ADVENZYMES.NS Advanced Enzyme Technologies Limited
292.00
+0.64%
 
AKZOINDIA.NS Akzo Nobel India Limited
3,494.50
-0.59%
 
NEOGEN.NS Neogen Chemicals Limited
1,609.60
-0.63%
 
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,891.00
+3.26%
 
FCL.NS Fineotex Chemical Limited
249.06
+3.79%