Price Data Selection & Download
Vinati Organics Share Price All Time Records & Statistics (Jul 2009 - May 2026)
4146 daily OHLCV records on NSE from July 2009 to May 2026. Explore VINATIORGA Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹2377.00
September 12, 2022
NSE Exchange
Share Price All Time Low
₹14.60
July 28, 2009
NSE Exchange
Highest Volume Trading Day
2,027,239
August 24, 2020 • ₹1131.50
NSE Exchange
Share Price History Data (Jul 2009 - May 2026)
VINATIORGA daily open, high, low, close and volume (OHLCV) on NSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹1340.00 | ₹1360.00 | ₹1326.20 | ₹1339.20 | 75,428 |
| 2026-05-22 | ₹1333.80 | ₹1339.70 | ₹1316.20 | ₹1318.50 | 32,733 |
| 2026-05-21 | ₹1332.00 | ₹1346.80 | ₹1319.90 | ₹1333.80 | 37,796 |
| 2026-05-20 | ₹1321.20 | ₹1340.10 | ₹1318.10 | ₹1329.40 | 40,443 |
| 2026-05-19 | ₹1378.70 | ₹1388.40 | ₹1327.50 | ₹1329.40 | 69,017 |
| 2026-05-18 | ₹1313.00 | ₹1421.00 | ₹1286.00 | ₹1388.60 | 144,930 |
| 2026-05-15 | ₹1357.90 | ₹1377.10 | ₹1310.70 | ₹1322.80 | 47,796 |
| 2026-05-14 | ₹1295.00 | ₹1371.90 | ₹1295.00 | ₹1346.50 | 139,573 |
| 2026-05-13 | ₹1316.90 | ₹1355.00 | ₹1280.20 | ₹1288.40 | 119,713 |
| 2026-05-12 | ₹1370.00 | ₹1378.90 | ₹1301.80 | ₹1314.30 | 128,218 |
| 2026-05-11 | ₹1390.00 | ₹1418.80 | ₹1364.70 | ₹1370.20 | 162,742 |
| 2026-05-08 | ₹1410.50 | ₹1415.00 | ₹1390.10 | ₹1395.10 | 45,834 |
| 2026-05-07 | ₹1395.00 | ₹1426.70 | ₹1392.10 | ₹1403.70 | 108,046 |
| 2026-05-06 | ₹1342.50 | ₹1392.20 | ₹1340.00 | ₹1384.70 | 100,522 |
| 2026-05-05 | ₹1337.00 | ₹1349.50 | ₹1320.50 | ₹1337.30 | 37,709 |
| 2026-05-04 | ₹1330.00 | ₹1371.40 | ₹1326.60 | ₹1335.10 | 92,154 |
| 2026-04-30 | ₹1305.20 | ₹1330.90 | ₹1292.00 | ₹1322.30 | 114,239 |
| 2026-04-29 | ₹1312.90 | ₹1332.00 | ₹1302.90 | ₹1314.60 | 79,506 |
| 2026-04-28 | ₹1298.00 | ₹1304.90 | ₹1282.20 | ₹1300.00 | 116,498 |
| 2026-04-27 | ₹1287.00 | ₹1301.20 | ₹1278.00 | ₹1293.50 | 79,945 |
| 2026-04-24 | ₹1300.10 | ₹1310.20 | ₹1276.20 | ₹1280.60 | 53,268 |
| 2026-04-23 | ₹1310.40 | ₹1316.70 | ₹1291.00 | ₹1299.20 | 71,003 |
| 2026-04-22 | ₹1285.10 | ₹1318.80 | ₹1275.20 | ₹1312.70 | 114,884 |
| 2026-04-21 | ₹1276.90 | ₹1290.00 | ₹1275.00 | ₹1285.70 | 63,752 |
| 2026-04-20 | ₹1295.00 | ₹1295.90 | ₹1268.00 | ₹1274.50 | 146,859 |
| 2026-04-17 | ₹1285.00 | ₹1295.50 | ₹1267.00 | ₹1291.50 | 126,631 |
| 2026-04-16 | ₹1250.00 | ₹1294.00 | ₹1237.20 | ₹1274.00 | 359,027 |
| 2026-04-15 | ₹1228.00 | ₹1249.90 | ₹1214.70 | ₹1231.60 | 275,677 |
| 2026-04-13 | ₹1243.00 | ₹1243.10 | ₹1203.00 | ₹1209.00 | 163,464 |
| 2026-04-10 | ₹1289.70 | ₹1307.00 | ₹1249.00 | ₹1254.40 | 274,110 |
| 2026-04-09 | ₹1285.00 | ₹1301.40 | ₹1260.80 | ₹1267.00 | 90,552 |
| 2026-04-08 | ₹1327.50 | ₹1342.00 | ₹1278.00 | ₹1283.70 | 148,670 |
| 2026-04-07 | ₹1315.00 | ₹1322.40 | ₹1285.10 | ₹1289.90 | 61,299 |
| 2026-04-06 | ₹1310.00 | ₹1319.70 | ₹1300.70 | ₹1310.50 | 25,353 |
| 2026-04-02 | ₹1339.90 | ₹1339.90 | ₹1306.00 | ₹1309.00 | 38,384 |
| 2026-04-01 | ₹1350.00 | ₹1364.00 | ₹1330.30 | ₹1342.20 | 31,640 |
| 2026-03-30 | ₹1320.00 | ₹1345.00 | ₹1304.20 | ₹1324.30 | 101,082 |
| 2026-03-27 | ₹1371.00 | ₹1371.60 | ₹1311.00 | ₹1336.20 | 232,270 |
| 2026-03-25 | ₹1380.00 | ₹1394.00 | ₹1352.00 | ₹1371.70 | 215,797 |
| 2026-03-24 | ₹1365.50 | ₹1385.00 | ₹1359.00 | ₹1371.50 | 88,190 |
| 2026-03-23 | ₹1386.20 | ₹1386.20 | ₹1331.40 | ₹1352.20 | 63,439 |
| 2026-03-20 | ₹1401.50 | ₹1410.40 | ₹1365.00 | ₹1386.20 | 53,182 |
| 2026-03-19 | ₹1401.10 | ₹1425.00 | ₹1384.50 | ₹1406.50 | 46,333 |
| 2026-03-18 | ₹1395.00 | ₹1436.00 | ₹1386.10 | ₹1430.50 | 29,990 |
| 2026-03-17 | ₹1400.00 | ₹1417.00 | ₹1389.00 | ₹1394.50 | 27,117 |
| 2026-03-16 | ₹1353.00 | ₹1402.00 | ₹1350.10 | ₹1393.00 | 63,313 |
| 2026-03-13 | ₹1381.10 | ₹1381.10 | ₹1337.10 | ₹1348.00 | 36,836 |
| 2026-03-12 | ₹1414.90 | ₹1414.90 | ₹1375.00 | ₹1385.60 | 16,729 |
| 2026-03-11 | ₹1423.90 | ₹1428.80 | ₹1405.00 | ₹1415.80 | 17,544 |
| 2026-03-10 | ₹1374.00 | ₹1430.00 | ₹1371.00 | ₹1410.10 | 38,364 |
| 2026-03-09 | ₹1340.00 | ₹1376.30 | ₹1324.00 | ₹1369.50 | 27,523 |
| 2026-03-06 | ₹1379.60 | ₹1394.00 | ₹1368.10 | ₹1375.40 | 19,664 |
| 2026-03-05 | ₹1374.00 | ₹1395.00 | ₹1356.20 | ₹1374.80 | 31,130 |
| 2026-03-04 | ₹1395.00 | ₹1405.50 | ₹1368.50 | ₹1374.70 | 26,513 |
| 2026-03-02 | ₹1430.10 | ₹1455.90 | ₹1398.00 | ₹1412.60 | 58,337 |
| 2026-02-27 | ₹1492.60 | ₹1499.30 | ₹1470.00 | ₹1472.10 | 17,299 |
| 2026-02-26 | ₹1519.50 | ₹1519.50 | ₹1490.00 | ₹1501.60 | 9,689 |
| 2026-02-25 | ₹1497.00 | ₹1512.80 | ₹1488.50 | ₹1509.90 | 15,515 |
| 2026-02-24 | ₹1509.10 | ₹1516.10 | ₹1492.10 | ₹1504.80 | 13,487 |
| 2026-02-23 | ₹1520.50 | ₹1524.00 | ₹1502.30 | ₹1516.40 | 16,413 |
| 2026-02-20 | ₹1480.00 | ₹1529.80 | ₹1463.50 | ₹1506.60 | 34,725 |
| 2026-02-19 | ₹1507.00 | ₹1510.00 | ₹1478.60 | ₹1482.60 | 12,377 |
| 2026-02-18 | ₹1500.00 | ₹1507.90 | ₹1480.20 | ₹1501.60 | 11,942 |
| 2026-02-17 | ₹1490.70 | ₹1508.60 | ₹1490.70 | ₹1501.00 | 6,814 |
| 2026-02-16 | ₹1505.00 | ₹1514.90 | ₹1485.00 | ₹1490.70 | 47,908 |
| 2026-02-13 | ₹1522.50 | ₹1530.00 | ₹1477.30 | ₹1498.70 | 14,397 |
| 2026-02-12 | ₹1557.20 | ₹1558.80 | ₹1517.20 | ₹1530.40 | 18,587 |
| 2026-02-11 | ₹1567.40 | ₹1570.90 | ₹1545.10 | ₹1561.30 | 62,391 |
| 2026-02-10 | ₹1545.00 | ₹1573.10 | ₹1536.60 | ₹1567.40 | 55,688 |
| 2026-02-09 | ₹1555.00 | ₹1579.90 | ₹1531.90 | ₹1552.30 | 40,955 |
| 2026-02-06 | ₹1532.70 | ₹1537.00 | ₹1508.00 | ₹1524.40 | 13,117 |
| 2026-02-05 | ₹1545.00 | ₹1563.80 | ₹1499.20 | ₹1531.20 | 36,303 |
| 2026-02-04 | ₹1568.10 | ₹1571.90 | ₹1540.10 | ₹1545.00 | 77,921 |
| 2026-02-03 | ₹1600.00 | ₹1615.00 | ₹1547.90 | ₹1562.40 | 100,038 |
| 2026-02-02 | ₹1472.00 | ₹1504.80 | ₹1470.60 | ₹1496.40 | 17,081 |
| 2026-02-01 | ₹1536.50 | ₹1536.50 | ₹1469.60 | ₹1490.60 | 41,898 |
| 2026-01-30 | ₹1490.50 | ₹1534.80 | ₹1486.40 | ₹1526.60 | 26,620 |
| 2026-01-29 | ₹1505.30 | ₹1511.60 | ₹1490.30 | ₹1496.50 | 9,845 |
| 2026-01-28 | ₹1511.30 | ₹1526.70 | ₹1491.00 | ₹1505.30 | 22,091 |
| 2026-01-27 | ₹1519.00 | ₹1525.80 | ₹1491.70 | ₹1511.30 | 15,846 |
| 2026-01-23 | ₹1530.60 | ₹1545.00 | ₹1513.00 | ₹1520.40 | 9,978 |
| 2026-01-22 | ₹1520.10 | ₹1549.00 | ₹1519.70 | ₹1527.20 | 9,454 |
| 2026-01-21 | ₹1511.00 | ₹1534.00 | ₹1495.00 | ₹1520.40 | 30,112 |
| 2026-01-20 | ₹1560.00 | ₹1574.50 | ₹1520.10 | ₹1539.50 | 31,614 |
| 2026-01-19 | ₹1566.90 | ₹1566.90 | ₹1552.00 | ₹1564.10 | 17,473 |
| 2026-01-16 | ₹1596.30 | ₹1600.00 | ₹1552.00 | ₹1574.70 | 18,013 |
| 2026-01-14 | ₹1579.10 | ₹1602.80 | ₹1577.90 | ₹1596.30 | 11,726 |
| 2026-01-13 | ₹1570.20 | ₹1604.70 | ₹1563.90 | ₹1579.10 | 15,918 |
| 2026-01-12 | ₹1570.70 | ₹1579.90 | ₹1535.10 | ₹1570.20 | 68,073 |
| 2026-01-09 | ₹1590.40 | ₹1594.40 | ₹1566.00 | ₹1581.70 | 11,156 |
| 2026-01-08 | ₹1634.00 | ₹1634.00 | ₹1584.80 | ₹1589.00 | 12,196 |
| 2026-01-07 | ₹1614.00 | ₹1635.70 | ₹1582.00 | ₹1624.00 | 16,420 |
| 2026-01-06 | ₹1615.00 | ₹1622.50 | ₹1607.00 | ₹1614.80 | 13,608 |
| 2026-01-05 | ₹1603.00 | ₹1621.90 | ₹1601.40 | ₹1615.20 | 19,331 |
| 2026-01-02 | ₹1589.50 | ₹1604.90 | ₹1589.50 | ₹1601.20 | 6,752 |
| 2026-01-01 | ₹1586.00 | ₹1600.90 | ₹1585.70 | ₹1596.60 | 5,427 |
Vinati Organics Share Price Performance Analysis (Jul 2009 - May 2026)
VINATIORGA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.12%
₹1596.60 → ₹1339.20
Year to Date
Price Volatility
7.75%
Low Volatility
Year to Date
Average Daily Volume
62,989
Year to Date Average
NSE Exchange
Vinati Organics Share Price History – Frequently Asked Questions
Common questions about VINATIORGA historical data and records. Examine Vinati Organics quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Vinati Organics (VINATIORGA)?
The all-time high share price of Vinati Organics was ₹2377.0 recorded on September 12, 2022 on the NSE exchange.
What is the all-time low share price of Vinati Organics (VINATIORGA)?
The all-time low share price of Vinati Organics was ₹14.6 recorded on July 28, 2009 on the NSE exchange.
How can I download VINATIORGA historical share price data?
You can download Vinati Organics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VINATIORGA shares?
The highest trading volume day for Vinati Organics was 2,027,239 shares traded on August 24, 2020 on the NSE exchange, with share price at ₹1131.5.