NSE · VINATIORGA · stock
Vinati Organics Limited (VINATIORGA) stock price history
Every NSE trading session of Vinati Organics Limited from Jul 28, 2009 to Nov 13, 2026: 4,272 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, 2009 to 2026
- ₹2,300
- All time high, 2022
- ₹1,674
- 52 week high, ₹950.05 low
- 4,272
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
VINATIORGA key facts
- Vinati Organics Limited (VINATIORGA) closed at ₹1,120 on Nov 13, 2026 on NSE.
- VINATIORGA's all time high close is ₹2,300, set on Sep 9, 2022; its all time low close is ₹12.94 on Aug 4, 2009.
- VINATIORGA's 52 week range is ₹950.05 to ₹1,674.
- VINATIORGA returned -32.2% over the year to Nov 13, 2026 and -43.3% over five years.
- Over ten years VINATIORGA returned +321%, +15.5% a year compounded.
- VINATIORGA's deepest drawdown was -58.5% from Sep 9, 2022 to Nov 2, 2026.
- DataCedar holds 4,272 daily sessions of VINATIORGA history from Jul 28, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VINATIORGA price chart, 2009 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 | -1.4% |
| 3 months | -16.2% |
| 6 months | -12.5% |
| Year to date | -29.5% |
| 1 year | -32.2% |
| 3 years | -35.0% |
| 5 years | -43.3% |
| 10 years | +320.9% |
| Since Jul 28, 2009 | +8,440% |
| Compound annual growth, 17.3 years | +29.3% |
VINATIORGA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,300 on Sep 9, 2022
- All time low close
- ₹12.94 on Aug 4, 2009
- 52 week high
- ₹1,674 on Nov 17, 2025
- 52 week low
- ₹950.05 on Nov 4, 2026
- Deepest drawdown
- -58.5% from Sep 9, 2022 to Nov 2, 2026, not yet recovered
- Best single session
- +19.6% on Nov 5, 2013
- Worst single session
- -12.3% on Feb 3, 2020
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2009
- 85.4×
- Best calendar year
- 2012, +140%
- Worst calendar year
- 2023, -12%
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. 2009 starts on Jul 28, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,575 | ₹1,625 | ₹950.05 | ₹1,120 | -29.1% | 13.6M | 216 |
| 2025 | ₹1,770 | ₹2,017 | ₹1,397 | ₹1,578 | -11.5% | 14.1M | 249 |
| 2024 | ₹1,722 | ₹2,296 | ₹1,441 | ₹1,784 | +3.8% | 20.5M | 246 |
| 2023 | ₹1,970 | ₹2,031 | ₹1,662 | ₹1,718 | -12.3% | 12.3M | 245 |
| 2022 | ₹1,951 | ₹2,333 | ₹1,639 | ₹1,958 | +0.6% | 13.9M | 248 |
| 2021 | ₹1,185 | ₹2,138 | ₹1,146 | ₹1,946 | +65.1% | 28.7M | 248 |
| 2020 | ₹949.10 | ₹1,385 | ₹635.23 | ₹1,179 | +22.6% | 34.9M | 251 |
| 2019 | ₹801.97 | ₹1,160 | ₹669.24 | ₹961.70 | +20.4% | 15M | 243 |
| 2018 | ₹485.94 | ₹834.70 | ₹363.59 | ₹798.85 | +66.5% | 13.3M | 246 |
| 2017 | ₹282.92 | ₹541.08 | ₹280.45 | ₹479.93 | +69.6% | 14.2M | 248 |
| 2016 | ₹223.74 | ₹319.14 | ₹171.83 | ₹282.90 | +26.9% | 19.8M | 246 |
| 2015 | ₹205.81 | ₹314.58 | ₹176.14 | ₹222.94 | +9.5% | 14.8M | 246 |
| 2014 | ₹88.68 | ₹226.15 | ₹87.55 | ₹203.61 | +127.2% | 15.3M | 244 |
| 2013 | ₹73.25 | ₹95.69 | ₹38.97 | ₹89.61 | +22.7% | 5.1M | 248 |
| 2012 | ₹30.06 | ₹73.25 | ₹30.04 | ₹73.04 | +140.3% | 6.3M | 245 |
| 2011 | ₹34.85 | ₹37.47 | ₹27.08 | ₹30.40 | -11.6% | 6.4M | 246 |
| 2010 | ₹29.66 | ₹44.08 | ₹28.83 | ₹34.38 | +17.5% | 31.5M | 251 |
| 2009 | ₹12.94 | ₹30.77 | ₹12.61 | ₹29.26 | n/a | 17.7M | 106 |
VINATIORGA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,120 | +12.8% |
| October 2026 | ₹992.20 | -15.1% |
| September 2026 | ₹1,168 | -11.6% |
| August 2026 | ₹1,321 | +1.9% |
| July 2026 | ₹1,296 | -2.4% |
| June 2026 | ₹1,327 | +2.7% |
| May 2026 | ₹1,292 | -1.6% |
| April 2026 | ₹1,313 | -0.2% |
| March 2026 | ₹1,315 | -10.0% |
| February 2026 | ₹1,462 | -3.6% |
| January 2026 | ₹1,516 | -3.9% |
| December 2025 | ₹1,578 | +0.6% |
About the VINATIORGA data
Daily bars. 4,272 sessions from Jul 28, 2009 to Nov 13, 2026, one row per NSE 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 NSE 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 Jul 28, 2009, 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/nse%3AVINATIORGA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- VIKASLIFE Vikas Lifecare Limited
- VIKRAMSOLR Vikram Solar Limited
- VIKRAN Vikran Engineering Limited
- VIMTALABS Vimta Labs Limited
- VINCOFE Vintage Coffee And Beverages Limited
- VINDHYATEL Vindhya Telelinks Limited
- VINEETLAB Vineet Laboratories Limited
- VINNY Vinny Overseas Limited
Common questions
VINATIORGA share price history
