Virinchi Limited (BOM:532372)
India · Delayed Price · Currency is INR 20.25
+0.08 (0.40%)
At close: Jan 22, 2026
Virinchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 22.18 | 22.39 | 21.70 | 22.03 | 22.03 | -0.68% | 5,191 |
| Dec 18, 2025 | 22.50 | 22.84 | 22.00 | 22.18 | 22.18 | -3.77% | 12,639 |
| Dec 17, 2025 | 22.52 | 23.05 | 22.11 | 23.05 | 23.05 | -0.17% | 4,302 |
| Dec 16, 2025 | 23.00 | 23.09 | 21.72 | 23.09 | 23.09 | 1.67% | 11,330 |
| Dec 15, 2025 | 22.89 | 23.05 | 22.71 | 22.71 | 22.71 | 2.21% | 15,514 |
| Dec 12, 2025 | 23.14 | 23.14 | 22.10 | 22.22 | 22.22 | -1.55% | 9,307 |
| Dec 11, 2025 | 22.60 | 23.00 | 22.03 | 22.57 | 22.57 | 1.76% | 25,738 |
| Dec 10, 2025 | 21.90 | 22.45 | 21.76 | 22.18 | 22.18 | 2.16% | 4,799 |
| Dec 9, 2025 | 20.78 | 21.73 | 20.76 | 21.71 | 21.71 | 2.41% | 24,399 |
| Dec 8, 2025 | 21.61 | 22.78 | 21.16 | 21.20 | 21.20 | -4.80% | 39,058 |
| Dec 5, 2025 | 22.50 | 22.50 | 22.16 | 22.27 | 22.27 | -1.33% | 5,201 |
| Dec 4, 2025 | 22.50 | 22.92 | 22.50 | 22.57 | 22.57 | -0.40% | 7,084 |
| Dec 3, 2025 | 22.77 | 23.20 | 22.20 | 22.66 | 22.66 | -2.91% | 17,431 |
| Dec 2, 2025 | 23.14 | 23.76 | 22.75 | 23.34 | 23.34 | -2.51% | 11,721 |
| Dec 1, 2025 | 24.21 | 24.36 | 23.52 | 23.94 | 23.94 | -1.24% | 6,935 |
| Nov 28, 2025 | 23.76 | 24.69 | 23.76 | 24.24 | 24.24 | 1.51% | 15,943 |
| Nov 27, 2025 | 24.00 | 24.49 | 23.60 | 23.88 | 23.88 | -1.00% | 31,364 |
| Nov 26, 2025 | 23.75 | 24.35 | 23.75 | 24.12 | 24.12 | 1.69% | 5,736 |
| Nov 25, 2025 | 23.99 | 24.34 | 23.36 | 23.72 | 23.72 | -1.66% | 8,305 |
| Nov 24, 2025 | 24.94 | 24.94 | 24.12 | 24.12 | 24.12 | -4.96% | 11,161 |
| Nov 21, 2025 | 25.30 | 25.50 | 24.33 | 25.38 | 25.38 | -0.90% | 25,288 |
| Nov 20, 2025 | 26.69 | 26.69 | 25.52 | 25.61 | 25.61 | -1.42% | 8,425 |
| Nov 19, 2025 | 26.00 | 26.40 | 25.80 | 25.98 | 25.98 | -1.37% | 3,284 |
| Nov 18, 2025 | 27.34 | 27.34 | 26.29 | 26.34 | 26.34 | -1.72% | 4,653 |
| Nov 17, 2025 | 27.19 | 27.19 | 26.55 | 26.80 | 26.80 | 0.37% | 11,106 |
| Nov 14, 2025 | 26.99 | 27.44 | 26.52 | 26.70 | 26.70 | -0.19% | 5,582 |
| Nov 13, 2025 | 26.50 | 27.15 | 26.30 | 26.75 | 26.75 | -1.07% | 3,940 |