BSE · VINATIORGA · stock
Vinati Organics Limited (VINATIORGA) stock price history
Every BSE trading session of Vinati Organics Limited from Feb 10, 1992 to Nov 13, 2026: 8,595 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VINATIORGA adjusted close, 1992 to 2026
- ₹2,301
- All time high, 2022
- ₹1,679
- 52 week high, ₹951.30 low
- 8,595
- Daily sessions since 1992
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
VINATIORGA key facts
- Vinati Organics Limited (VINATIORGA) closed at ₹1,117 on Nov 13, 2026 on BSE.
- VINATIORGA's all time high close is ₹2,301, set on Sep 12, 2022; its all time low close is ₹0.0850 on Dec 3, 1997.
- VINATIORGA's 52 week range is ₹951.30 to ₹1,679.
- VINATIORGA returned -32.1% over the year to Nov 13, 2026 and -43.5% over five years.
- Over ten years VINATIORGA returned +319%, +15.4% a year compounded.
- VINATIORGA's deepest drawdown was -98.4% from Mar 30, 1992 to Dec 3, 1997.
- DataCedar holds 8,595 daily sessions of VINATIORGA history from Feb 10, 1992 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VINATIORGA price chart, 1992 to 2026
VINATIORGA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -16.3% |
| 6 months | -13.4% |
| Year to date | -29.7% |
| 1 year | -32.1% |
| 3 years | -35.1% |
| 5 years | -43.5% |
| 10 years | +319.2% |
| Since Feb 10, 1992 | +43,734% |
| Compound annual growth, 34.8 years | +19.1% |
VINATIORGA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,301 on Sep 12, 2022
- All time low close
- ₹0.0850 on Dec 3, 1997
- 52 week high
- ₹1,679 on Nov 19, 2025
- 52 week low
- ₹951.30 on Nov 2, 2026
- Deepest drawdown
- -98.4% from Mar 30, 1992 to Dec 3, 1997, recovered Sep 12, 2007
- Best single session
- +50.0% on Dec 16, 1997
- Worst single session
- -33.3% on Dec 3, 1997
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1992
- 438×
- Best calendar year
- 2007, +495%
- Worst calendar year
- 1995, -64%
VINATIORGA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Feb 10, 1992; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,572 | ₹1,618 | ₹951.30 | ₹1,117 | -29.3% | 2.2M | 211 |
| 2025 | ₹1,808 | ₹2,017 | ₹1,400 | ₹1,580 | -11.4% | 1.7M | 248 |
| 2024 | ₹1,734 | ₹2,297 | ₹1,441 | ₹1,783 | +3.8% | 1.3M | 245 |
| 2023 | ₹1,965 | ₹2,030 | ₹1,662 | ₹1,717 | -12.2% | 1M | 245 |
| 2022 | ₹1,987 | ₹2,329 | ₹1,640 | ₹1,955 | +0.7% | 1.3M | 248 |
| 2021 | ₹1,198 | ₹2,134 | ₹1,148 | ₹1,941 | +64.8% | 3.1M | 248 |
| 2020 | ₹950.12 | ₹1,384 | ₹634.94 | ₹1,178 | +22.9% | 2.5M | 251 |
| 2019 | ₹792.88 | ₹1,217 | ₹671.59 | ₹958.70 | +20.3% | 1.7M | 243 |
| 2018 | ₹485.74 | ₹836.51 | ₹365.53 | ₹796.70 | +65.6% | 2.2M | 246 |
| 2017 | ₹286.43 | ₹539.61 | ₹282.46 | ₹480.96 | +70.7% | 2.7M | 248 |
| 2016 | ₹224.04 | ₹319.50 | ₹171.94 | ₹281.84 | +27.0% | 3.5M | 246 |
| 2015 | ₹203.90 | ₹316.15 | ₹176.23 | ₹221.88 | +9.1% | 3.7M | 246 |
| 2014 | ₹90.43 | ₹219.52 | ₹86.84 | ₹203.45 | +126.8% | 7.2M | 244 |
| 2013 | ₹73.25 | ₹95.35 | ₹34.72 | ₹89.70 | +23.0% | 3.5M | 248 |
| 2012 | ₹30.09 | ₹75.08 | ₹30.04 | ₹72.93 | +138.5% | 4.9M | 245 |
| 2011 | ₹35.71 | ₹36.73 | ₹26.94 | ₹30.58 | -11.2% | 5.2M | 246 |
| 2010 | ₹29.64 | ₹42.94 | ₹28.83 | ₹34.45 | +18.0% | 26.9M | 250 |
| 2009 | ₹5.32 | ₹30.66 | ₹4.38 | ₹29.20 | +429.1% | 30.1M | 243 |
| 2008 | ₹11.42 | ₹11.99 | ₹4.53 | ₹5.52 | -49.3% | 15.9M | 246 |
| 2007 | ₹1.92 | ₹10.88 | ₹1.81 | ₹10.88 | +494.7% | 48.4M | 247 |
| 2006 | ₹1.67 | ₹2.13 | ₹0.9695 | ₹1.83 | +7.2% | 16.7M | 247 |
| 2005 | ₹1.97 | ₹3.54 | ₹1.54 | ₹1.71 | -23.8% | 50.8M | 250 |
| 2004 | ₹1.39 | ₹2.64 | ₹0.6657 | ₹2.24 | +76.2% | 24.6M | 262 |
| 2003 | ₹0.8533 | ₹1.71 | ₹0.5368 | ₹1.27 | +49.0% | 9.2M | 256 |
| 2002 | ₹0.7109 | ₹1.61 | ₹0.6373 | ₹0.8533 | +20.0% | 1.7M | 241 |
| 2001 | ₹1.12 | ₹1.12 | ₹0.6398 | ₹0.7109 | -34.6% | 1.7M | 239 |
| 2000 | ₹1.28 | ₹1.67 | ₹0.9164 | ₹1.09 | -16.3% | 10.5M | 259 |
| 1999 | ₹0.2867 | ₹1.46 | ₹0.1742 | ₹1.30 | +370.0% | 21.9M | 253 |
| 1998 | ₹0.1699 | ₹0.4970 | ₹0.1274 | ₹0.2761 | +62.5% | 3.4M | 235 |
| 1997 | ₹0.3186 | ₹0.6053 | ₹0.0850 | ₹0.1699 | -46.7% | 27M | 241 |
| 1996 | ₹0.5098 | ₹0.7646 | ₹0.2336 | ₹0.3186 | -40.5% | 15.3M | 253 |
| 1995 | ₹1.38 | ₹1.53 | ₹0.4673 | ₹0.5352 | -64.0% | 4.4M | 248 |
| 1994 | ₹0.6797 | ₹2.23 | ₹0.5947 | ₹1.49 | +118.8% | 0 | 248 |
| 1993 | ₹1.70 | ₹1.81 | ₹0.5947 | ₹0.6797 | -60.0% | 0 | 243 |
| 1992 | ₹2.55 | ₹5.31 | ₹1.49 | ₹1.70 | n/a | 0 | 226 |
VINATIORGA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,117 | +12.5% |
| October 2026 | ₹993.30 | -15.1% |
| September 2026 | ₹1,170 | -11.3% |
| August 2026 | ₹1,319 | +2.2% |
| July 2026 | ₹1,291 | -2.5% |
| June 2026 | ₹1,325 | +2.6% |
| May 2026 | ₹1,291 | -1.7% |
| April 2026 | ₹1,313 | +0.1% |
| March 2026 | ₹1,312 | -10.3% |
| February 2026 | ₹1,462 | -3.4% |
| January 2026 | ₹1,514 | -4.2% |
| December 2025 | ₹1,580 | +0.8% |
About the VINATIORGA data
Daily bars. 8,595 sessions from Feb 10, 1992 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AVINATIORGA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
VINATIORGA share price history
