Advertisement
U.S. Markets open in 4 hrs
S&P Futures
5,970.75 +12.50 (+0.21%) Dow Futures
43,989.00 +88.00 (+0.20%) Nasdaq Futures
20,950.75 +56.75 (+0.27%) Russell 2000 Futures
2,414.50 +8.70 (+0.36%) Crude Oil
71.16 -0.53 (-0.74%) Gold
2,673.40 -2.90 (-0.11%)
Vineet Laboratories Limited (VINEETLAB.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 59.20 | 59.20 | 58.24 | 58.63 | 58.63 | 12,329 |
| Nov 06, 2024 | 56.51 | 59.68 | 56.46 | 58.69 | 58.69 | 37,840 |
| Nov 05, 2024 | 56.28 | 56.68 | 55.53 | 55.87 | 55.87 | 4,068 |
| Nov 04, 2024 | 57.20 | 57.58 | 54.78 | 55.92 | 55.92 | 18,954 |
| Nov 01, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| Oct 31, 2024 | 55.99 | 57.75 | 55.80 | 57.33 | 57.33 | 16,654 |
| Oct 30, 2024 | 56.48 | 56.48 | 54.50 | 55.81 | 55.81 | 8,342 |
| Oct 29, 2024 | 54.38 | 55.59 | 53.51 | 54.39 | 54.39 | 8,009 |
| Oct 28, 2024 | 55.95 | 55.95 | 53.61 | 54.11 | 54.11 | 11,135 |
| Oct 25, 2024 | 56.40 | 56.90 | 53.31 | 55.00 | 55.00 | 23,421 |
| Oct 24, 2024 | 55.63 | 56.69 | 55.13 | 55.45 | 55.45 | 10,844 |
| Oct 23, 2024 | 53.72 | 56.88 | 53.22 | 55.30 | 55.30 | 12,515 |
| Oct 22, 2024 | 58.35 | 58.63 | 53.15 | 54.61 | 54.61 | 18,040 |
| Oct 21, 2024 | 60.00 | 60.40 | 56.40 | 57.42 | 57.42 | 18,753 |
| Oct 18, 2024 | 58.69 | 59.40 | 58.11 | 59.07 | 59.07 | 23,397 |
| Oct 17, 2024 | 57.80 | 59.80 | 55.10 | 58.69 | 58.69 | 92,034 |
| Oct 16, 2024 | 57.71 | 58.75 | 56.30 | 57.21 | 57.21 | 16,009 |
| Oct 15, 2024 | 59.00 | 59.00 | 57.65 | 57.82 | 57.82 | 3,328 |
| Oct 14, 2024 | 60.35 | 60.35 | 57.60 | 58.57 | 58.57 | 21,906 |
| Oct 11, 2024 | 59.30 | 59.81 | 57.50 | 58.88 | 58.88 | 33,907 |
| Oct 10, 2024 | 58.28 | 62.80 | 56.70 | 59.28 | 59.28 | 120,778 |
| Oct 09, 2024 | 55.92 | 61.49 | 55.62 | 57.45 | 57.45 | 58,135 |
| Oct 08, 2024 | 54.50 | 56.30 | 53.02 | 55.96 | 55.96 | 10,390 |
| Oct 07, 2024 | 57.39 | 57.99 | 53.16 | 54.00 | 54.00 | 21,057 |
| Oct 04, 2024 | 58.51 | 58.66 | 56.57 | 56.97 | 56.97 | 19,758 |
| Oct 03, 2024 | 58.77 | 58.86 | 57.71 | 57.76 | 57.76 | 10,281 |
| Oct 01, 2024 | 59.17 | 59.30 | 58.32 | 58.85 | 58.85 | 9,000 |
| Sep 30, 2024 | 58.50 | 62.38 | 57.50 | 58.28 | 58.28 | 119,879 |
| Sep 27, 2024 | 59.15 | 59.19 | 58.18 | 58.55 | 58.55 | 17,050 |
| Sep 26, 2024 | 59.69 | 61.77 | 57.60 | 58.75 | 58.75 | 109,217 |
| Sep 25, 2024 | 59.65 | 59.65 | 58.00 | 58.51 | 58.51 | 12,485 |
| Sep 24, 2024 | 58.85 | 59.54 | 58.20 | 58.73 | 58.73 | 10,836 |
| Sep 23, 2024 | 59.10 | 59.97 | 58.11 | 58.70 | 58.70 | 19,133 |
| Sep 20, 2024 | 59.70 | 59.70 | 58.51 | 59.14 | 59.14 | 8,669 |
| Sep 19, 2024 | 59.01 | 60.20 | 58.00 | 58.95 | 58.95 | 37,928 |
| Sep 18, 2024 | 60.55 | 60.98 | 58.00 | 58.91 | 58.91 | 97,904 |
| Sep 17, 2024 | 60.61 | 61.18 | 59.19 | 59.95 | 59.95 | 27,295 |
| Sep 16, 2024 | 60.50 | 61.17 | 59.46 | 60.26 | 60.26 | 24,349 |
| Sep 13, 2024 | 60.70 | 62.30 | 59.75 | 60.48 | 60.48 | 45,206 |
| Sep 12, 2024 | 61.01 | 61.45 | 59.51 | 60.24 | 60.24 | 49,023 |
| Sep 11, 2024 | 60.77 | 61.70 | 59.75 | 60.74 | 60.74 | 57,143 |
| Sep 10, 2024 | 61.74 | 61.74 | 59.70 | 59.77 | 59.77 | 29,243 |
| Sep 09, 2024 | 59.90 | 60.78 | 58.49 | 60.08 | 60.08 | 28,206 |
| Sep 06, 2024 | 61.13 | 61.14 | 58.65 | 58.99 | 58.99 | 25,522 |
| Sep 05, 2024 | 61.90 | 62.87 | 60.31 | 60.86 | 60.86 | 55,392 |
| Sep 04, 2024 | 57.35 | 62.78 | 57.35 | 61.99 | 61.99 | 119,595 |
| Sep 03, 2024 | 59.72 | 59.72 | 57.42 | 57.90 | 57.90 | 76,633 |
| Sep 02, 2024 | 60.80 | 60.80 | 59.15 | 59.48 | 59.48 | 22,042 |
| Aug 30, 2024 | 61.00 | 61.31 | 58.11 | 59.08 | 59.08 | 51,903 |
| Aug 29, 2024 | 62.75 | 63.81 | 60.25 | 60.54 | 60.54 | 48,429 |
| Aug 28, 2024 | 63.28 | 63.79 | 62.11 | 62.66 | 62.66 | 21,344 |
| Aug 27, 2024 | 63.40 | 63.59 | 62.50 | 63.18 | 63.18 | 37,779 |
| Aug 26, 2024 | 63.27 | 64.89 | 61.95 | 62.72 | 62.72 | 64,854 |
| Aug 23, 2024 | 62.13 | 64.00 | 61.50 | 62.27 | 62.27 | 84,428 |
| Aug 22, 2024 | 62.80 | 63.95 | 61.31 | 62.13 | 62.13 | 145,041 |
| Aug 21, 2024 | 60.20 | 62.20 | 60.20 | 61.17 | 61.17 | 49,147 |
| Aug 20, 2024 | 62.00 | 62.80 | 60.21 | 60.95 | 60.95 | 54,765 |
| Aug 19, 2024 | 59.11 | 63.97 | 59.11 | 61.80 | 61.80 | 426,261 |
| Aug 16, 2024 | 59.31 | 60.95 | 58.60 | 59.28 | 59.28 | 27,050 |
| Aug 14, 2024 | 58.30 | 61.64 | 57.36 | 58.73 | 58.73 | 172,354 |
| Aug 13, 2024 | 64.60 | 67.69 | 63.87 | 64.08 | 64.08 | 86,236 |
| Aug 12, 2024 | 61.71 | 65.95 | 61.70 | 64.60 | 64.60 | 39,392 |
| Aug 09, 2024 | 64.10 | 64.65 | 61.23 | 61.71 | 61.71 | 31,220 |
| Aug 08, 2024 | 64.00 | 65.90 | 63.12 | 63.88 | 63.88 | 35,668 |
| Aug 07, 2024 | 59.84 | 68.54 | 59.41 | 64.07 | 64.07 | 154,080 |
| Aug 06, 2024 | 60.95 | 61.94 | 58.82 | 59.32 | 59.32 | 34,530 |
| Aug 05, 2024 | 63.20 | 63.95 | 58.82 | 60.10 | 60.10 | 77,137 |
| Aug 02, 2024 | 66.30 | 66.30 | 62.92 | 63.20 | 63.20 | 128,777 |
| Aug 01, 2024 | 70.00 | 70.00 | 66.11 | 66.98 | 66.98 | 161,823 |
| Jul 31, 2024 | 73.00 | 78.45 | 70.12 | 71.12 | 71.12 | 1,984,838 |
| Jul 30, 2024 | 59.80 | 67.77 | 57.55 | 66.10 | 66.10 | 304,186 |
| Jul 29, 2024 | 60.65 | 60.65 | 57.60 | 58.51 | 58.51 | 25,318 |
| Jul 26, 2024 | 57.26 | 62.01 | 57.00 | 59.35 | 59.35 | 47,108 |
| Jul 25, 2024 | 56.26 | 57.80 | 56.26 | 57.26 | 57.26 | 7,893 |
| Jul 24, 2024 | 55.35 | 57.33 | 55.35 | 57.12 | 57.12 | 28,330 |
| Jul 23, 2024 | 57.43 | 58.65 | 53.71 | 55.30 | 55.30 | 53,928 |
| Jul 22, 2024 | 58.00 | 59.35 | 56.91 | 57.30 | 57.30 | 21,759 |
| Jul 19, 2024 | 59.05 | 59.95 | 57.50 | 57.84 | 57.84 | 23,988 |
| Jul 18, 2024 | 62.00 | 63.02 | 58.20 | 58.80 | 58.80 | 56,138 |
| Jul 16, 2024 | 64.80 | 64.80 | 61.50 | 61.67 | 61.67 | 32,596 |
| Jul 15, 2024 | 64.15 | 64.30 | 62.21 | 63.94 | 63.94 | 46,218 |
| Jul 12, 2024 | 65.00 | 66.30 | 62.20 | 62.82 | 62.82 | 61,695 |
| Jul 11, 2024 | 64.90 | 65.91 | 64.11 | 65.01 | 65.01 | 51,993 |
| Jul 10, 2024 | 64.15 | 68.96 | 63.01 | 63.95 | 63.95 | 250,290 |
| Jul 09, 2024 | 63.00 | 64.21 | 62.26 | 63.18 | 63.18 | 26,993 |
| Jul 08, 2024 | 65.02 | 66.30 | 61.10 | 62.49 | 62.49 | 84,569 |
| Jul 05, 2024 | 58.76 | 68.50 | 58.01 | 65.02 | 65.02 | 416,487 |
| Jul 04, 2024 | 60.00 | 60.00 | 58.35 | 58.54 | 58.54 | 51,027 |
| Jul 03, 2024 | 60.92 | 61.39 | 58.30 | 58.87 | 58.87 | 77,415 |
| Jul 02, 2024 | 58.00 | 61.29 | 56.35 | 59.92 | 59.92 | 77,962 |
| Jul 01, 2024 | 57.30 | 59.90 | 57.30 | 57.86 | 57.86 | 19,564 |
| Jun 28, 2024 | 59.58 | 59.58 | 58.11 | 58.59 | 58.59 | 44,734 |
| Jun 27, 2024 | 58.63 | 59.89 | 58.50 | 58.76 | 58.76 | 25,428 |
| Jun 26, 2024 | 58.55 | 59.59 | 58.22 | 58.72 | 58.72 | 17,474 |
| Jun 25, 2024 | 60.30 | 61.99 | 58.00 | 58.27 | 58.27 | 44,638 |
| Jun 24, 2024 | 62.55 | 62.55 | 60.55 | 60.92 | 60.92 | 16,718 |
| Jun 21, 2024 | 59.90 | 66.00 | 58.65 | 62.55 | 62.55 | 122,614 |
| Jun 20, 2024 | 59.00 | 60.55 | 58.50 | 59.54 | 59.54 | 31,346 |
| Jun 19, 2024 | 60.24 | 60.39 | 58.11 | 58.36 | 58.36 | 21,869 |
| Jun 18, 2024 | 62.75 | 62.75 | 58.97 | 59.58 | 59.58 | 33,016 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.