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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Virinchi Limited (VIRINCHI.NS) NSE