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

₹992.20 INR -46.40 (-4.5%)

Close on Oct 30, 2026

Past year -41.5% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₹955.00 – ₹1,044.00 INROct 30, 2026
Volume: 350,518 sharesOct 30, 2026
Market cap: ₹102.9B INRAt the close on Oct 30, 2026 · price × 103.7M shares outstanding
52-week range: ₹955.00 – ₹1,702.70 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₹68.49M INRMedian day 40,243 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:VINATIORGA · Home	₹992.20 INR	-46.40 (-4.5%)	350,518	₹1,043.00	₹1,044.00	₹955.00	₹1,038.60	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:VINATIORGA · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
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
Wed, Aug 12	₹1,327.40	+12.10	+0.9%	₹1,310.00	₹1,335.60	₹1,300.20	275,358
Tue, Aug 11	₹1,315.30	-6.30	-0.5%	₹1,329.00	₹1,329.00	₹1,308.60	22,432
Mon, Aug 10	₹1,321.60	-3.30	-0.2%	₹1,330.50	₹1,332.50	₹1,317.40	27,111
Fri, Aug 7	₹1,324.90	-24.70	-1.8%	₹1,337.70	₹1,349.40	₹1,320.00	22,739
Thu, Aug 6	₹1,349.60	+21.90	+1.6%	₹1,327.70	₹1,355.00	₹1,320.10	80,636
Wed, Aug 5	₹1,327.70	+8.10	+0.6%	₹1,326.10	₹1,331.00	₹1,315.00	40,295
Tue, Aug 4	₹1,319.60	-3.50	-0.3%	₹1,334.30	₹1,341.20	₹1,315.00	27,133
Mon, Aug 3	₹1,323.10	+18.50	+1.4%	₹1,304.90	₹1,340.00	₹1,304.90	46,628
Fri, Jul 31	₹1,304.60	+8.20	+0.6%	₹1,296.50	₹1,318.50	₹1,287.10	47,679
Thu, Jul 30	₹1,296.40	-12.60	-1.0%	₹1,315.00	₹1,315.00	₹1,286.00	39,451