Virinchi Limited - VIRINCHI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	22.5	22.27	22.27	22.8	22.05	73,618
December 04, 2025	22.4	22.51	22.51	22.89	22.3	49,563
December 03, 2025	22.65	22.57	22.57	22.76	22.22	103,491
December 02, 2025	23.55	22.9	22.9	23.8	22.36	307,057
December 01, 2025	24.44	23.54	23.54	24.44	23.22	63,624
November 28, 2025	23.98	24.16	24.16	24.25	23.79	40,293
November 27, 2025	23.7	23.79	23.79	24.25	23.52	51,455
November 26, 2025	24.2	23.87	23.87	24.44	23.85	67,089
November 25, 2025	23.84	24.01	24.01	24.44	23.5	61,144
November 24, 2025	24.93	23.86	23.86	24.94	23.84	187,726
November 21, 2025	25.5	25.1	25.1	25.5	24.9	52,888
November 19, 2025	26.22	25.98	25.98	26.5	25.65	83,972
November 18, 2025	26.34	26.23	26.23	27.15	26.15	84,060
November 17, 2025	26.5	26.83	26.83	27.37	26.49	72,315
November 14, 2025	27	26.72	26.72	27.29	26.64	40,460
November 13, 2025	26.43	26.89	26.89	27.6	26.43	57,126
November 12, 2025	26.95	26.9	26.9	27.49	26.16	129,167
November 11, 2025	27.2	27.35	27.35	27.7	26.6	119,893
November 10, 2025	27.1	27.74	27.74	27.88	26.86	78,764
November 07, 2025	26.36	27.42	27.42	27.48	26.3	71,038
November 06, 2025	28.6	27.11	27.11	28.69	27.03	199,873
November 04, 2025	28.6	28.46	28.46	28.8	28	145,750
November 03, 2025	28.55	28.19	28.19	28.55	27.85	257,054
October 31, 2025	27.95	27.97	27.97	28.33	27.76	113,855
October 30, 2025	27.4	27.87	27.87	27.99	27.3	246,488
October 29, 2025	28.1	27.58	27.58	29.25	26.75	810,960
October 28, 2025	28.1	27.99	27.99	29.09	27	582,109
October 27, 2025	27.41	27.87	27.87	27.95	27.25	133,034
October 24, 2025	27	27.3	27.3	27.39	26.85	76,254
October 23, 2025	28.94	27.28	27.28	28.94	27.25	153,052
October 21, 2025	28.88	28.42	28.42	28.88	27.73	31,993
October 20, 2025	27.89	28	28	29.25	27.33	248,393
October 17, 2025	27.7	27.88	27.88	28.84	27.7	32,899
October 16, 2025	28.89	28.21	28.21	29.47	28.11	70,866
October 15, 2025	28.7	28.08	28.08	29	27.4	93,831
October 14, 2025	28.54	27.98	27.98	29.4	27.53	43,474
October 13, 2025	28.1	28.53	28.53	29.1	28.1	94,691
October 10, 2025	27.79	28.31	28.31	28.37	26.85	261,492
October 09, 2025	26.26	27.02	27.02	27.5	26.01	187,189
October 08, 2025	27.94	26.64	26.64	27.94	26.2	109,493
October 07, 2025	27.35	26.96	26.96	28.3	26.81	138,095
October 06, 2025	27.89	27.7	27.7	28.5	27.51	64,598
October 03, 2025	27.3	27.94	27.94	28.74	27.3	120,058
October 01, 2025	27.39	28.11	28.11	28.48	27.39	43,195
September 30, 2025	27.58	27.52	27.52	28.35	27.21	58,270
September 29, 2025	27.75	27.58	27.58	28.3	27	93,916
September 26, 2025	28.51	27.75	27.75	28.51	27.6	177,086
September 25, 2025	30.1	28.64	28.64	30.1	28.51	184,406
September 24, 2025	30.62	29.59	29.59	30.62	29.5	87,409
September 23, 2025	31.2	30.82	30.82	31.5	29.91	306,132
September 22, 2025	32.2	30.86	30.86	32.2	30.6	214,030
September 19, 2025	32	31.9	31.9	32.43	31.55	174,490
September 18, 2025	31.86	31.85	31.85	32.69	31.52	583,832
September 17, 2025	31.78	31.49	31.49	32.4	31.02	1.05M
September 16, 2025	30.49	31.22	31.22	31.6	30.49	983,129
September 15, 2025	28.9	30.18	30.18	30.2	28.9	735,435
September 12, 2025	29.5	28.77	28.77	29.51	28.12	146,063
September 11, 2025	29.51	29.38	29.38	29.92	29.26	65,570
September 10, 2025	29.5	29.76	29.76	30.06	29.5	93,396
September 09, 2025	30.1	30.01	30.01	31.29	29.31	145,752

Virinchi Limited (VIRINCHI.NS) NSE