Stock listing

NSE:VINATIORGA Vinati Organics Limited Share Price

Home listing (NSE) of Vinati Organics Limited

Follow Vinati Organics Limited into a list and get an email when it puts out news.

Share price · NSE:VINATIORGA

₹1,119.65 INR -16.85 (-1.5%)

Close on Nov 13, 2026

Past year -32.6% · daily closes, Nov 13, 2025 – Nov 13, 2026, adjusted for splits

Day range: ₹1,112.00 – ₹1,136.50 INRNov 13, 2026
Volume: 21,358 sharesNov 13, 2026
Market cap: ₹116.1B INRAt the close on Nov 13, 2026 · price × 103.7M shares outstanding
52-week range: ₹950.05 – ₹1,684.90 INRLowest and highest trades, Nov 14, 2025 – Nov 13, 2026
Traded on an average day: ₹68.63M INRMedian day 43,727 shares · 2 days with no trades · last 3 months, Aug 13, 2026 – Nov 13, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:VINATIORGA · Home	₹1,119.65 INR	-16.85 (-1.5%)	21,358	₹1,136.50	₹1,136.50	₹1,112.00	₹1,136.50	Close on Nov 13, 2026

Daily closes

Last 3 months, Aug 13, 2026 – Nov 13, 2026 · NSE:VINATIORGA · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 13	₹1,119.65	-16.85	-1.5%	₹1,136.50	₹1,136.50	₹1,112.00	21,358
Thu, Nov 12	₹1,136.50	+30.40	+2.7%	₹1,137.95	₹1,142.00	₹1,105.00	74,082
Wed, Nov 11	₹1,106.10	+38.75	+3.6%	₹1,068.25	₹1,135.05	₹1,068.25	108,584
Mon, Nov 9	₹1,067.35	+24.55	+2.4%	₹1,060.80	₹1,088.00	₹1,038.10	82,980
Fri, Nov 6	₹1,042.80	+34.10	+3.4%	₹1,034.25	₹1,047.05	₹994.90	100,467
Thu, Nov 5	₹1,008.70	+10.70	+1.1%	₹1,024.95	₹1,036.85	₹1,000.00	122,851
Wed, Nov 4	₹998.00	+43.55	+4.6%	₹954.45	₹1,004.30	₹950.05	67,049
Tue, Nov 3	₹954.45	+0.80	+0.1%	₹963.00	₹976.60	₹952.00	64,264
Mon, Nov 2	₹953.65	-38.55	-3.9%	₹980.05	₹990.00	₹950.50	105,888
Fri, Oct 30	₹992.20	-46.40	-4.5%	₹1,043.00	₹1,044.00	₹955.00	350,518
Thu, Oct 29	₹1,038.60	-43.10	-4.0%	₹1,079.00	₹1,081.50	₹1,036.00	76,276
Wed, Oct 28	₹1,081.70	-13.60	-1.2%	₹1,095.30	₹1,095.60	₹1,073.80	22,054
Tue, Oct 27	₹1,095.30	+38.00	+3.6%	₹1,050.00	₹1,100.00	₹1,050.00	83,039
Mon, Oct 26	₹1,057.30	-13.60	-1.3%	₹1,070.80	₹1,070.80	₹1,030.00	31,246
Fri, Oct 23	₹1,070.90	-19.00	-1.7%	₹1,090.00	₹1,090.10	₹1,062.20	37,500
Thu, Oct 22	₹1,089.90	-6.20	-0.6%	₹1,096.00	₹1,109.90	₹1,083.00	29,775
Wed, Oct 21	₹1,096.10	-22.50	-2.0%	₹1,112.00	₹1,122.30	₹1,088.00	46,921
Mon, Oct 19	₹1,118.60	-16.40	-1.4%	₹1,135.00	₹1,140.00	₹1,115.10	19,629
Fri, Oct 16	₹1,135.00	+14.10	+1.3%	₹1,122.90	₹1,138.00	₹1,118.00	19,055
Thu, Oct 15	₹1,120.90	-27.70	-2.4%	₹1,145.00	₹1,167.50	₹1,118.10	51,014
Wed, Oct 14	₹1,148.60	+13.10	+1.2%	₹1,135.50	₹1,163.90	₹1,134.20	55,500
Tue, Oct 13	₹1,135.50	+6.50	+0.6%	₹1,133.00	₹1,140.00	₹1,122.60	23,139
Mon, Oct 12	₹1,129.00	+4.50	+0.4%	₹1,135.00	₹1,147.90	₹1,125.00	25,585
Fri, Oct 9	₹1,124.50	+3.70	+0.3%	₹1,127.00	₹1,139.30	₹1,116.20	40,190
Thu, Oct 8	₹1,120.80	-21.50	-1.9%	₹1,143.00	₹1,149.90	₹1,117.30	47,711
Wed, Oct 7	₹1,142.30	-37.20	-3.2%	₹1,191.00	₹1,195.80	₹1,138.50	71,386
Tue, Oct 6	₹1,179.50	+3.70	+0.3%	₹1,176.00	₹1,200.10	₹1,166.70	30,277
Mon, Oct 5	₹1,175.80	-32.30	-2.7%	₹1,207.00	₹1,207.90	₹1,171.60	43,727
Fri, Oct 2	₹1,208.10	0.00	0.0%	₹1,208.10	₹1,208.10	₹1,208.10	0
Thu, Oct 1	₹1,208.10	+39.80	+3.4%	₹1,173.50	₹1,221.00	₹1,143.60	60,315
Wed, Sep 30	₹1,168.30	-6.00	-0.5%	₹1,182.00	₹1,192.80	₹1,165.00	45,076
Tue, Sep 29	₹1,174.30	-16.70	-1.4%	₹1,195.00	₹1,210.90	₹1,172.40	67,018
Mon, Sep 28	₹1,191.00	-15.40	-1.3%	₹1,206.40	₹1,210.10	₹1,190.00	26,786
Fri, Sep 25	₹1,206.40	+11.40	+1.0%	₹1,194.10	₹1,210.50	₹1,192.00	21,752
Thu, Sep 24	₹1,195.00	-27.80	-2.3%	₹1,220.10	₹1,225.60	₹1,190.00	68,223
Wed, Sep 23	₹1,222.80	+20.10	+1.7%	₹1,202.00	₹1,241.30	₹1,199.80	111,759
Tue, Sep 22	₹1,202.70	-19.40	-1.6%	₹1,226.50	₹1,232.70	₹1,199.50	89,448
Mon, Sep 21	₹1,222.10	-12.80	-1.0%	₹1,230.10	₹1,240.10	₹1,215.80	62,279
Fri, Sep 18	₹1,234.90	-14.80	-1.2%	₹1,254.00	₹1,255.40	₹1,228.30	178,913
Thu, Sep 17	₹1,249.70	-4.20	-0.3%	₹1,250.00	₹1,269.30	₹1,246.30	37,122
Wed, Sep 16	₹1,253.90	-7.50	-0.6%	₹1,260.00	₹1,274.50	₹1,242.80	38,547
Tue, Sep 15	₹1,261.40	-32.90	-2.5%	₹1,300.60	₹1,316.00	₹1,250.10	41,505
Mon, Sep 14	₹1,294.30	0.00	0.0%	₹1,294.30	₹1,294.30	₹1,294.30	0
Fri, Sep 11	₹1,294.30	-18.10	-1.4%	₹1,313.00	₹1,315.00	₹1,289.50	64,208
Thu, Sep 10	₹1,312.40	-22.00	-1.6%	₹1,330.00	₹1,337.60	₹1,308.00	42,615
Wed, Sep 9	₹1,334.40	-13.40	-1.0%	₹1,347.80	₹1,348.00	₹1,323.10	42,455
Tue, Sep 8	₹1,347.80	+48.90	+3.8%	₹1,303.50	₹1,368.00	₹1,299.20	165,778
Mon, Sep 7	₹1,298.90	-11.80	-0.9%	₹1,312.20	₹1,315.70	₹1,295.60	44,434
Fri, Sep 4	₹1,310.70	-3.00	-0.2%	₹1,328.00	₹1,336.00	₹1,309.00	57,413
Thu, Sep 3	₹1,313.70	-0.10	0.0%	₹1,313.00	₹1,320.40	₹1,303.20	25,579
Wed, Sep 2	₹1,313.80	-1.60	-0.1%	₹1,311.00	₹1,325.30	₹1,301.00	26,348
Tue, Sep 1	₹1,315.40	-14.50	-1.1%	₹1,331.80	₹1,339.50	₹1,313.00	26,764
Mon, Aug 31	₹1,329.90	+4.70	+0.4%	₹1,319.00	₹1,357.70	₹1,309.60	54,321
Fri, Aug 28	₹1,325.20	+6.80	+0.5%	₹1,325.00	₹1,332.80	₹1,322.00	19,076
Thu, Aug 27	₹1,318.40	-3.10	-0.2%	₹1,324.00	₹1,334.10	₹1,315.00	18,669
Wed, Aug 26	₹1,321.50	-11.70	-0.9%	₹1,337.80	₹1,344.20	₹1,312.20	35,917
Tue, Aug 25	₹1,333.20	+3.60	+0.3%	₹1,329.00	₹1,338.00	₹1,324.00	22,644
Mon, Aug 24	₹1,329.60	+0.20	0.0%	₹1,317.50	₹1,349.80	₹1,317.50	33,062
Fri, Aug 21	₹1,329.40	-1.10	-0.1%	₹1,335.10	₹1,340.00	₹1,308.00	45,964
Thu, Aug 20	₹1,330.50	+3.80	+0.3%	₹1,349.90	₹1,349.90	₹1,321.10	31,879
Wed, Aug 19	₹1,326.70	-11.80	-0.9%	₹1,346.00	₹1,346.00	₹1,317.60	30,283
Tue, Aug 18	₹1,338.50	-5.70	-0.4%	₹1,344.20	₹1,370.80	₹1,333.30	26,064
Mon, Aug 17	₹1,344.20	+5.90	+0.4%	₹1,343.00	₹1,350.00	₹1,317.30	50,264
Fri, Aug 14	₹1,338.30	-6.30	-0.5%	₹1,343.90	₹1,349.90	₹1,332.00	33,228
Thu, Aug 13	₹1,344.60	+17.20	+1.3%	₹1,325.00	₹1,385.00	₹1,320.40	207,024

Splits

2 splits since 2009 · NSE:VINATIORGA · every price before a split is adjusted for it

Day	Ratio	What
Feb 5, 2020	2-for-1	Split
Oct 30, 2009	5-for-1	Split

Ticker: NSE:VINATIORGA
Asset type: Stock
Sector: Chemicals & materials
Industry: Chemicals
Exchange: NSE
Currency: INR

What changed lately

Latest earnings call · Nov 5, 2026
Vinati Organics (NSE:VINATIORGA) Q2 2027 Earnings Call
Replay and transcript
Watch replay

Calls

Replays

Vinati Organics (NSE:VINATIORGA) Q2 2027 Earnings Call
Thu, Nov 05, 2026 · 6:27 AM ET
Watch Transcript

Latest news

Press Release Nov 11 2021

Nov 11, 2021

Press Release Oct 28 2020

Oct 28, 2020

Press Release Sep 09 2020

Sep 9, 2020

Press Release Sep 01 2020

Sep 1, 2020

Press Release Aug 03 2020

Aug 3, 2020

All Vinati Organics Limited news

Vinati Organics Limited on 6ix

Sector: Chemicals & materials
Industry: Chemicals
News releases: 5 in all · newest Nov 11, 2021 · oldest 2020
Calls: 1 call with a replay · 1 with a transcript · latest Nov 5, 2026

Where Vinati Organics Limited is listed

Listing	Exchange	Country	Currency
NSE:VINATIORGA · Home listing · This page	NSE	India	INR
BSE:VINATIORGA	BSE	India	INR