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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	24.77	24.41	24.41	24.77	23.76	96,177
December 23, 2025	23.65	23.65	23.65	23.65	23.13	52,700
December 22, 2025	21.38	22.53	22.53	22.53	21.34	95,989
December 19, 2025	22	21.46	21.46	22.59	21	82,850
December 18, 2025	22.69	21.99	21.99	22.94	21.77	44,414
December 17, 2025	23	22.73	22.73	23.24	22.15	37,996
December 16, 2025	22.85	23.05	23.05	23.19	22.51	60,933
December 15, 2025	22.25	22.85	22.85	23.09	22.25	17,311
December 12, 2025	22.96	22.59	22.59	23.12	22.48	52,466
December 11, 2025	22.03	22.48	22.48	23.1	21.87	75,342
December 10, 2025	22.23	22.03	22.03	22.33	21.11	40,406
December 09, 2025	21.27	21.56	21.56	21.81	20.8	84,957
December 08, 2025	22.7	21.27	21.27	22.7	21.2	87,849
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

Virinchi Limited (VIRINCHI.NS) NSE