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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.06	20.07	20.07	20.59	20.01	43,561
February 19, 2026	20.8	20.12	20.12	20.8	20.01	63,491
February 18, 2026	20.99	20.81	20.81	21.48	20.64	121,118
February 17, 2026	20.26	20.71	20.71	20.96	20.01	72,627
February 16, 2026	20.33	20.26	20.26	20.84	20.21	54,924
February 13, 2026	20.7	20.32	20.32	20.7	20.05	47,980
February 12, 2026	21	20.7	20.7	21	20.6	35,131
February 11, 2026	21.3	20.82	20.82	21.39	20.75	60,812
February 10, 2026	21.4	21.36	21.36	21.58	21.1	57,976
February 09, 2026	20.85	21.11	21.11	21.45	20.65	86,981
February 06, 2026	21.4	20.64	20.64	21.49	20.29	95,409
February 05, 2026	21.25	21.49	21.49	22.04	20.89	103,341
February 04, 2026	20.12	20.77	20.77	20.88	20.12	56,066
February 03, 2026	20.87	20.11	20.11	20.87	19.98	124,830
February 02, 2026	21.2	19.88	19.88	21.2	19.57	111,071
February 01, 2026	21.04	20.47	20.47	21.09	20	36,929
January 30, 2026	21.24	20.63	20.63	21.24	20.31	58,161
January 29, 2026	21.5	20.74	20.74	21.5	20.51	99,803
January 28, 2026	19.62	20.6	20.6	20.6	19.62	53,718
January 27, 2026	19.85	19.62	19.62	20.14	19.31	69,661
January 23, 2026	20.55	19.37	19.37	21.05	19.34	207,021
January 22, 2026	20.89	20.35	20.35	20.89	20	62,407
January 21, 2026	19.35	20.18	20.18	20.84	19.28	210,058
January 20, 2026	21.19	20.13	20.13	21.69	20.13	149,131
January 19, 2026	21.85	21.18	21.18	21.85	20.95	92,530
January 16, 2026	21.85	21.37	21.37	22.71	21.37	172,137
January 14, 2026	21.83	22.03	22.03	22.33	21.83	43,332
January 13, 2026	22.51	21.93	21.93	23.02	21.7	105,995
January 12, 2026	23.48	22.51	22.51	23.48	21.82	133,822
January 09, 2026	23.06	22.79	22.79	23.69	22.73	74,264
January 08, 2026	22.35	23.06	23.06	24.05	22.35	107,846
January 07, 2026	23.98	23.19	23.19	23.98	23.11	32,704
January 06, 2026	22.95	23.51	23.51	24.39	22.95	156,244
January 05, 2026	23.9	23.47	23.47	24.21	23.29	65,662
January 02, 2026	23	23.9	23.9	24.25	22.75	84,665
January 01, 2026	22.9	23.1	23.1	23.73	22.9	44,244
December 31, 2025	22.5	23.18	23.18	23.68	22.5	137,692
December 30, 2025	24.7	22.76	22.76	24.7	22.7	123,733
December 29, 2025	23.83	23.88	23.88	24.45	23.41	82,978
December 26, 2025	24.41	23.83	23.83	24.8	23.8	55,455
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

Virinchi Limited (VIRINCHI.NS) NSE