Virinchi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	18.80	19.08	18.32	18.79	18.79	-3.09%	6,077
Mar 2, 2026	18.51	20.49	18.51	19.39	19.39	-1.47%	7,357
Feb 27, 2026	19.65	19.80	19.65	19.68	19.68	0.10%	4,907
Feb 26, 2026	19.15	19.80	18.84	19.66	19.66	2.66%	9,949
Feb 25, 2026	19.70	19.70	18.80	19.15	19.15	-1.03%	5,421
Feb 24, 2026	19.50	19.84	18.99	19.35	19.35	-0.72%	7,973
Feb 23, 2026	20.22	20.22	19.30	19.49	19.49	-3.51%	6,756
Feb 20, 2026	20.17	20.48	20.10	20.20	20.20	0.25%	222
Feb 19, 2026	21.20	21.20	19.96	20.15	20.15	-3.13%	25,555
Feb 18, 2026	20.42	21.41	20.42	20.80	20.80	-0.72%	5,659
Feb 17, 2026	19.80	21.00	19.80	20.95	20.95	3.71%	9,936
Feb 16, 2026	22.00	22.00	20.11	20.20	20.20	0.25%	3,445
Feb 13, 2026	20.45	20.45	20.04	20.15	20.15	-2.42%	4,884
Feb 12, 2026	20.75	21.18	20.65	20.65	20.65	-0.82%	3,715
Feb 11, 2026	22.25	22.25	20.80	20.82	20.82	-1.98%	2,816
Feb 10, 2026	21.40	21.50	20.91	21.24	21.24	1.43%	11,417
Feb 9, 2026	21.00	21.48	20.88	20.94	20.94	1.11%	7,046
Feb 6, 2026	21.40	21.40	20.55	20.71	20.71	-3.22%	6,995
Feb 5, 2026	22.29	22.29	20.89	21.40	21.40	3.48%	14,366
Feb 4, 2026	20.54	20.70	20.50	20.68	20.68	1.87%	7,983
Feb 3, 2026	20.84	20.84	20.00	20.30	20.30	2.11%	10,111
Feb 2, 2026	21.35	21.35	19.63	19.88	19.88	-2.98%	5,919
Feb 1, 2026	20.11	20.88	20.11	20.49	20.49	-1.16%	9,462
Jan 30, 2026	20.90	21.00	20.38	20.73	20.73	0.93%	4,718
Jan 29, 2026	21.55	21.55	20.50	20.54	20.54	-0.24%	20,592
Jan 28, 2026	19.99	20.59	19.84	20.59	20.59	5.00%	13,810
Jan 27, 2026	19.94	19.94	19.30	19.61	19.61	0.87%	6,407
Jan 23, 2026	19.30	20.84	19.30	19.44	19.44	-4.00%	15,994
Jan 22, 2026	20.30	20.59	20.13	20.25	20.25	0.40%	2,612
Jan 21, 2026	20.90	20.90	19.23	20.17	20.17	-0.35%	30,281
Jan 20, 2026	20.80	20.96	20.24	20.24	20.24	-4.98%	7,781
Jan 19, 2026	21.50	21.63	21.00	21.30	21.30	-0.93%	14,580
Jan 16, 2026	22.43	22.43	21.42	21.50	21.50	-2.27%	9,276
Jan 14, 2026	22.20	22.26	21.99	22.00	22.00	0.87%	3,209
Jan 13, 2026	22.99	23.00	21.52	21.81	21.81	-2.63%	24,923
Jan 12, 2026	22.50	22.54	21.90	22.40	22.40	-1.54%	5,958
Jan 9, 2026	23.13	23.40	22.72	22.75	22.75	-1.64%	3,473
Jan 8, 2026	23.70	23.73	23.01	23.13	23.13	-0.47%	5,861
Jan 7, 2026	23.70	23.70	23.18	23.24	23.24	-0.51%	1,082
Jan 6, 2026	23.90	24.35	23.31	23.36	23.36	-0.43%	30,527
Jan 5, 2026	23.05	24.19	23.05	23.46	23.46	-1.47%	15,100
Jan 2, 2026	23.17	24.19	23.17	23.81	23.81	2.81%	7,416
Jan 1, 2026	23.32	23.35	23.00	23.16	23.16	0.22%	3,248
Dec 31, 2025	22.91	23.53	22.75	23.11	23.11	0.96%	9,304
Dec 30, 2025	23.99	24.80	22.75	22.89	22.89	-4.19%	8,669
Dec 29, 2025	23.75	24.40	23.23	23.89	23.89	0.84%	11,426
Dec 26, 2025	24.41	24.41	23.63	23.69	23.69	-2.95%	7,891
Dec 24, 2025	24.00	24.70	24.00	24.41	24.41	1.33%	10,162
Dec 23, 2025	23.25	24.28	23.13	24.09	24.09	4.15%	23,788
Dec 22, 2025	21.43	23.13	21.39	23.13	23.13	4.99%	29,426