Virinchi Limited (BOM:532372)
India · Delayed Price · Currency is INR 26.95
+0.06 (0.22%)
At close: Jul 30, 2025
Virinchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.80 | 28.79 | 27.20 | 27.89 | 27.89 | 1.71% | 73,453 |
| Jul 31, 2025 | 26.68 | 27.69 | 26.50 | 27.42 | 27.42 | 1.74% | 18,669 |
| Jul 30, 2025 | 26.10 | 27.40 | 26.10 | 26.95 | 26.95 | 0.22% | 10,082 |
| Jul 29, 2025 | 27.02 | 27.02 | 26.11 | 26.89 | 26.89 | -1.07% | 12,127 |
| Jul 28, 2025 | 28.00 | 28.70 | 27.00 | 27.18 | 27.18 | -3.07% | 36,925 |
| Jul 25, 2025 | 28.40 | 28.40 | 27.51 | 28.04 | 28.04 | -1.27% | 10,277 |
| Jul 24, 2025 | 29.68 | 29.68 | 27.80 | 28.40 | 28.40 | -2.84% | 65,316 |
| Jul 23, 2025 | 30.50 | 30.50 | 29.10 | 29.23 | 29.23 | -2.73% | 43,130 |
| Jul 22, 2025 | 30.78 | 31.29 | 29.44 | 30.05 | 30.05 | -0.79% | 146,040 |
| Jul 21, 2025 | 28.02 | 31.25 | 28.02 | 30.29 | 30.29 | 2.99% | 105,711 |
| Jul 18, 2025 | 29.00 | 29.80 | 28.05 | 29.41 | 29.41 | 0.82% | 297,036 |
| Jul 17, 2025 | 29.00 | 30.00 | 28.00 | 29.17 | 29.17 | 1.78% | 560,677 |
| Jul 16, 2025 | 28.64 | 29.80 | 28.49 | 28.66 | 28.66 | 1.13% | 125,554 |
| Jul 15, 2025 | 29.00 | 29.28 | 28.12 | 28.34 | 28.34 | -2.58% | 107,415 |
| Jul 14, 2025 | 29.99 | 30.80 | 28.72 | 29.09 | 29.09 | 0.48% | 266,943 |
| Jul 11, 2025 | 28.50 | 30.09 | 27.31 | 28.95 | 28.95 | 0.42% | 208,748 |
| Jul 10, 2025 | 25.10 | 29.60 | 24.79 | 28.83 | 28.83 | 13.01% | 466,980 |
| Jul 9, 2025 | 21.48 | 25.51 | 21.48 | 25.51 | 25.51 | 19.99% | 384,761 |
| Jul 8, 2025 | 21.15 | 21.62 | 21.11 | 21.26 | 21.26 | -1.02% | 12,408 |
| Jul 7, 2025 | 20.50 | 21.87 | 20.50 | 21.48 | 21.48 | -0.69% | 64,695 |
| Jul 4, 2025 | 21.00 | 21.74 | 21.00 | 21.63 | 21.63 | 1.79% | 14,143 |
| Jul 3, 2025 | 21.01 | 21.43 | 21.01 | 21.25 | 21.25 | -0.05% | 31,859 |
| Jul 2, 2025 | 21.28 | 21.64 | 21.20 | 21.26 | 21.26 | - | 64,373 |
| Jul 1, 2025 | 21.73 | 21.88 | 21.20 | 21.26 | 21.26 | -1.39% | 17,572 |
| Jun 30, 2025 | 22.00 | 22.23 | 21.42 | 21.56 | 21.56 | -1.55% | 22,254 |
| Jun 27, 2025 | 22.18 | 22.28 | 21.78 | 21.90 | 21.90 | 0.23% | 6,807 |
| Jun 26, 2025 | 22.00 | 22.37 | 21.56 | 21.85 | 21.85 | -0.95% | 6,657 |
| Jun 25, 2025 | 21.88 | 22.32 | 21.87 | 22.06 | 22.06 | 1.15% | 32,784 |
| Jun 24, 2025 | 21.58 | 21.87 | 21.41 | 21.81 | 21.81 | 3.41% | 22,123 |
| Jun 23, 2025 | 20.72 | 21.98 | 20.72 | 21.09 | 21.09 | -0.38% | 31,073 |
| Jun 20, 2025 | 20.93 | 21.56 | 20.71 | 21.17 | 21.17 | 1.20% | 26,648 |
| Jun 19, 2025 | 21.88 | 21.88 | 20.80 | 20.92 | 20.92 | -2.92% | 27,387 |
| Jun 18, 2025 | 21.88 | 21.97 | 21.46 | 21.55 | 21.55 | -1.06% | 35,743 |
| Jun 17, 2025 | 22.43 | 22.79 | 21.52 | 21.78 | 21.78 | -2.90% | 159,079 |
| Jun 16, 2025 | 23.52 | 23.52 | 22.41 | 22.43 | 22.43 | -3.98% | 47,481 |
| Jun 13, 2025 | 23.01 | 23.64 | 22.91 | 23.36 | 23.36 | -1.35% | 6,999 |
| Jun 12, 2025 | 24.32 | 24.32 | 23.63 | 23.68 | 23.68 | -1.91% | 16,957 |
| Jun 11, 2025 | 23.41 | 24.78 | 23.41 | 24.14 | 24.14 | 2.68% | 23,741 |
| Jun 10, 2025 | 23.52 | 23.94 | 23.40 | 23.51 | 23.51 | -0.21% | 30,316 |
| Jun 9, 2025 | 23.68 | 23.90 | 23.42 | 23.56 | 23.56 | 1.03% | 21,610 |
| Jun 6, 2025 | 23.05 | 23.50 | 23.05 | 23.32 | 23.32 | -0.04% | 14,919 |
| Jun 5, 2025 | 23.32 | 24.16 | 23.17 | 23.33 | 23.33 | -1.77% | 21,543 |
| Jun 4, 2025 | 24.54 | 24.54 | 23.50 | 23.75 | 23.75 | -3.22% | 34,051 |
| Jun 3, 2025 | 24.48 | 24.88 | 23.82 | 24.54 | 24.54 | 1.83% | 11,005 |
| Jun 2, 2025 | 23.06 | 24.94 | 22.82 | 24.10 | 24.10 | 4.33% | 70,134 |
| May 30, 2025 | 24.68 | 24.68 | 22.85 | 23.10 | 23.10 | -3.71% | 32,002 |
| May 29, 2025 | 23.02 | 24.19 | 22.80 | 23.99 | 23.99 | 1.22% | 119,512 |
| May 28, 2025 | 23.32 | 25.00 | 22.82 | 23.70 | 23.70 | 1.63% | 72,692 |
| May 27, 2025 | 22.60 | 23.58 | 22.60 | 23.32 | 23.32 | 2.24% | 10,735 |
| May 26, 2025 | 22.51 | 23.50 | 22.51 | 22.81 | 22.81 | -0.83% | 86,416 |