Virinchi Limited (VIRINCHI.NS) NSE

15.72

-0.08(-0.51%)

Updated at June 03 03:28PM

Currency In INR

VIRINCHI.NS Historical Return

If you invested ₹1000 in Virinchi Limited (VIRINCHI.NS) since IPO date, it would be worth ₹433.66 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹439.72, while ₹1000 invested 1 year ago would be worth ₹643.47. This corresponds to total returns of -56.63%, -56.03%, -35.65%, respectively, with annualized returns of -23.71%, -23.98%, -35.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VIRINCHI.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15.61	15.8	15.8	16.25	15.61	203,590
June 01, 2026	16.43	16.43	16.43	16.43	16.43	60,705
May 29, 2026	17.79	17.29	17.29	17.79	17.29	96,847
May 27, 2026	17.8	18.19	18.19	18.35	17.7	104,244
May 26, 2026	16.77	17.6	17.6	17.6	16.35	161,206
May 25, 2026	16.3	16.77	16.77	16.84	16.3	72,217
May 22, 2026	16.35	16.19	16.19	17	16	103,905
May 21, 2026	16.46	16.31	16.31	16.64	16.21	114,191
May 20, 2026	16.51	16.46	16.46	16.9	15.8	40,903
May 19, 2026	16.45	16.42	16.42	17.18	16.16	44,557
May 18, 2026	17.06	16.68	16.68	17.38	16.4	76,079
May 15, 2026	17.63	16.98	16.98	17.63	16.9	40,453
May 14, 2026	17.25	17.2	17.2	17.74	17	33,599
May 13, 2026	16.98	17.28	17.28	17.6	16.6	32,403
May 12, 2026	17.69	16.83	16.83	17.69	16.6	63,006
May 11, 2026	17.86	17.46	17.46	18	17.26	76,911
May 08, 2026	17.65	17.7	17.7	17.78	17.35	66,903
May 07, 2026	17.85	17.47	17.47	17.85	17.3	114,389
May 06, 2026	17.55	17.47	17.47	17.75	17.2	53,630
May 05, 2026	18.05	17.47	17.47	18.05	17.17	273,631
May 04, 2026	18.2	17.81	17.81	18.28	17.53	71,277
April 30, 2026	18.35	17.9	17.9	18.35	17.56	36,271
April 29, 2026	18.34	18.17	18.17	18.4	17.91	46,385
April 28, 2026	18	17.99	17.99	18.45	17.93	58,082
April 27, 2026	17.5	18.02	18.02	18.64	17.5	175,049
April 24, 2026	18.25	17.76	17.76	18.57	17.6	41,168
April 23, 2026	18.05	18.14	18.14	18.47	18.01	23,864
April 22, 2026	18.49	18.11	18.11	18.6	17.62	44,531
April 21, 2026	18	18	18	18.78	17.9	50,307
April 20, 2026	18.25	18.39	18.39	19.39	18.25	37,134
April 17, 2026	19.35	18.84	18.84	19.68	18.53	74,433
April 16, 2026	19.3	19.16	19.16	19.5	18.57	104,523
April 15, 2026	18.5	18.73	18.73	19.19	17.96	228,075
April 13, 2026	18.1	18.34	18.34	18.76	18.06	100,699
April 10, 2026	18.44	18.86	18.86	19.38	18.07	170,303
April 09, 2026	17.84	17.81	17.81	18.72	17.65	144,298
April 08, 2026	16.99	17.75	17.75	17.99	16.71	181,279
April 07, 2026	16.01	16.28	16.28	16.42	16.01	80,497
April 06, 2026	15.91	16	16	16.44	15.76	120,401
April 02, 2026	15	15.76	15.76	15.8	14.85	118,736
April 01, 2026	15.2	15.37	15.37	15.41	14.67	104,527
March 30, 2026	14.95	14.01	14.01	14.95	13.81	272,920
March 27, 2026	15.88	14.45	14.45	15.88	14.22	833,637
March 25, 2026	15.86	15.79	15.79	16.4	15.62	264,366
March 24, 2026	16.2	15.52	15.52	16.54	15.26	327,685
March 23, 2026	16.65	15.9	15.9	16.94	15.5	310,866
March 20, 2026	-1	-1	16.65	-1	-1	0
March 19, 2026	16.85	16.82	16.82	17	16.3	216,013
March 18, 2026	17.25	16.85	16.85	17.4	16.73	227,833
March 17, 2026	16.9	16.95	16.95	17.19	16.69	206,106
March 16, 2026	17.7	16.68	16.68	18.5	16.33	1.26M
March 13, 2026	18.9	18.14	18.14	18.92	17.9	234,305
March 12, 2026	18.89	19	19	19.38	18.54	172,234
March 11, 2026	18.99	18.89	18.89	19.69	18.71	72,916
March 10, 2026	19.49	19.1	19.1	19.95	19	83,006
March 09, 2026	18.6	18.85	18.85	19.87	18.54	64,308
March 06, 2026	18.78	19.69	19.69	21	18.78	118,257
March 05, 2026	18.6	19.27	19.27	19.69	18.6	84,293
March 04, 2026	-1	-1	18.72	-1	-1	0
March 02, 2026	18.66	19.33	19.33	20.2	18.66	128,140