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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	28.94	29.7	29.7	30	28.4	200,790
August 18, 2025	28	28.84	28.84	29	27.01	270,962
August 14, 2025	27	27.86	27.86	28.25	27	109,846
August 13, 2025	26.87	27.25	27.25	27.32	25.76	116,563
August 12, 2025	26.45	26.02	26.02	26.6	25.6	49,648
August 11, 2025	26	25.88	25.88	26.48	24.7	117,498
August 08, 2025	26.7	25.7	25.7	26.7	25.4	87,982
August 07, 2025	27.03	26.64	26.64	27.5	25.95	137,838
August 06, 2025	27.5	27.32	27.32	28.74	26.92	151,952
August 05, 2025	28.65	27.97	27.97	28.65	27.76	41,418
August 04, 2025	28	28.15	28.15	28.87	26.12	209,792
August 01, 2025	27.05	27.5	27.5	28.25	27.05	127,685
July 31, 2025	26.9	27.47	27.47	27.59	26.3	71,788
July 30, 2025	27.24	26.91	26.91	27.5	26.75	44,999
July 29, 2025	27.02	26.45	26.45	27.52	26.25	71,863
July 28, 2025	27.05	27.05	27.05	28	27	52,065
July 25, 2025	28.59	27.97	27.97	28.59	27.44	128,170
July 24, 2025	29.2	28.6	28.6	30	28.01	182,807
July 23, 2025	30	29.17	29.17	30.3	29.03	287,511
July 22, 2025	30.5	29.78	29.78	31.3	29.4	573,051
July 21, 2025	29.17	30.34	30.34	31.28	28.66	753,539
July 18, 2025	29.05	29.17	29.17	29.6	28.11	378,651
July 17, 2025	28.66	29.02	29.02	29.7	28.01	811,325
July 16, 2025	28.75	28.66	28.66	29.7	28.41	675,955
July 15, 2025	29.1	28.32	28.32	29.4	28.05	368,957
July 14, 2025	30.7	29.09	29.09	30.7	28.7	1.89M
July 11, 2025	28.6	28.77	28.77	30.1	27.3	1.65M
July 10, 2025	25	28.88	28.88	29.7	24.7	4.7M
July 09, 2025	21.29	25.53	25.53	25.53	21.29	2.85M
July 08, 2025	21.59	21.28	21.28	21.71	21.2	49,188
July 07, 2025	21.53	21.5	21.5	21.84	21.06	136,241
July 04, 2025	21.33	21.53	21.53	21.65	21.21	115,198
July 03, 2025	21.05	21.33	21.33	21.84	21.01	126,882
July 02, 2025	21.1	21.25	21.25	21.68	21.1	146,059
July 01, 2025	21.59	21.26	21.26	21.91	21.07	108,142
June 30, 2025	21.99	21.47	21.47	22.22	21.15	152,851
June 27, 2025	22	21.87	21.87	22.37	21.76	111,308
June 26, 2025	22.24	21.89	21.89	22.39	21.54	124,371
June 25, 2025	21.74	22.07	22.07	22.28	21.73	158,671
June 24, 2025	21.4	21.6	21.6	21.83	21.4	154,036
June 23, 2025	21	21.11	21.11	21.84	20.96	108,300
June 20, 2025	20.84	21.08	21.08	21.49	20.7	119,838
June 19, 2025	21.89	20.84	20.84	22.08	20.76	255,200
June 18, 2025	21.45	21.57	21.57	22.01	21.45	87,603
June 17, 2025	22.5	21.74	21.74	22.84	21.5	455,345
June 16, 2025	23.73	22.4	22.4	23.73	22.36	313,910
June 13, 2025	23.7	23.41	23.41	23.7	23.01	107,878
June 12, 2025	24.03	23.72	23.72	24.39	23.61	123,188
June 11, 2025	23.87	24.13	24.13	24.88	23.47	415,321
June 10, 2025	23.89	23.54	23.54	23.93	23.37	164,213
June 09, 2025	23.81	23.45	23.45	23.93	23.35	145,182
June 06, 2025	23.35	23.3	23.3	23.75	23.2	121,555
June 05, 2025	23.93	23.21	23.21	24.16	23.07	133,419
June 04, 2025	24.43	23.66	23.66	24.65	23.5	155,432
June 03, 2025	24.61	24.43	24.43	25	23.86	220,474
June 02, 2025	23.3	24.2	24.2	25	22.82	400,899
May 30, 2025	24	23.08	23.08	24	23	161,307
May 29, 2025	23.55	24	24	24.25	22.74	715,678
May 28, 2025	23.45	23.69	23.69	25	22.3	486,395
May 27, 2025	22.85	23.24	23.24	23.45	22.76	123,650

Virinchi Limited (VIRINCHI.NS) NSE