Virinchi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.20	15.48	15.00	15.35	15.35	0.99%	3,683
Aug 20, 2026	14.61	15.38	14.61	15.20	15.20	1.13%	5,310
Aug 19, 2026	15.03	15.34	15.03	15.03	15.03	-2.02%	3,764
Aug 18, 2026	15.18	15.48	14.65	15.34	15.34	2.47%	8,341
Aug 17, 2026	15.60	15.60	14.70	14.97	14.97	0.07%	5,298
Aug 14, 2026	15.17	15.50	14.80	14.96	14.96	-1.06%	9,432
Aug 13, 2026	15.19	15.33	15.10	15.12	15.12	0.13%	8,400
Aug 12, 2026	15.27	15.57	15.00	15.10	15.10	-0.66%	23,986
Aug 11, 2026	15.74	15.75	15.15	15.20	15.20	-3.25%	16,062
Aug 10, 2026	15.77	15.86	15.57	15.71	15.71	-1.01%	6,410
Aug 7, 2026	15.12	15.89	15.12	15.87	15.87	2.78%	6,401
Aug 6, 2026	15.75	15.84	15.35	15.44	15.44	-1.97%	6,058
Aug 5, 2026	15.60	15.80	15.60	15.75	15.75	1.35%	2,865
Aug 4, 2026	15.78	15.85	15.40	15.54	15.54	1.24%	8,470
Aug 3, 2026	15.01	15.60	15.01	15.35	15.35	-0.84%	21,368
Jul 31, 2026	15.85	15.85	14.95	15.48	15.48	-	2,904
Jul 30, 2026	15.67	15.70	15.30	15.48	15.48	-0.96%	4,635
Jul 29, 2026	16.50	16.50	15.30	15.63	15.63	1.36%	7,688
Jul 28, 2026	15.69	15.80	15.40	15.42	15.42	-1.72%	3,495
Jul 27, 2026	15.60	15.80	15.49	15.69	15.69	1.88%	1,544
Jul 24, 2026	15.37	15.84	15.25	15.40	15.40	-0.26%	6,441
Jul 23, 2026	15.55	15.94	15.42	15.44	15.44	-3.32%	7,760
Jul 22, 2026	15.87	15.97	15.66	15.97	15.97	1.53%	515
Jul 21, 2026	16.83	16.83	15.70	15.73	15.73	-2.30%	9,757
Jul 20, 2026	15.39	16.15	15.34	16.10	16.10	4.82%	7,098
Jul 17, 2026	15.51	16.35	15.10	15.36	15.36	-0.97%	8,211
Jul 16, 2026	15.41	15.57	15.32	15.51	15.51	-0.13%	3,008
Jul 15, 2026	15.60	15.96	15.31	15.53	15.53	-2.76%	5,482
Jul 14, 2026	16.38	16.38	14.80	15.97	15.97	-	46,714
Jul 13, 2026	16.20	16.25	15.97	15.97	15.97	-1.30%	3,011
Jul 10, 2026	15.34	16.34	15.34	16.18	16.18	5.54%	9,882
Jul 9, 2026	15.50	15.66	15.20	15.33	15.33	-1.10%	21,964
Jul 8, 2026	16.04	16.10	15.30	15.50	15.50	-3.37%	2,790
Jul 7, 2026	16.20	16.20	15.80	16.04	16.04	-0.62%	3,359
Jul 6, 2026	16.20	16.42	15.92	16.14	16.14	-0.37%	5,926
Jul 3, 2026	16.51	16.69	16.10	16.20	16.20	-1.88%	11,144
Jul 2, 2026	16.48	16.89	16.46	16.51	16.51	0.18%	4,624
Jul 1, 2026	16.37	16.62	16.12	16.48	16.48	1.98%	2,654
Jun 30, 2026	16.50	16.80	16.10	16.16	16.16	-0.37%	10,064
Jun 29, 2026	16.31	17.09	16.22	16.22	16.22	-2.52%	9,627
Jun 25, 2026	16.60	16.90	16.60	16.64	16.64	0.48%	797
Jun 24, 2026	16.61	17.19	16.55	16.56	16.56	-0.72%	7,685
Jun 23, 2026	17.00	17.26	16.50	16.68	16.68	-1.42%	5,864
Jun 22, 2026	16.40	17.40	16.40	16.92	16.92	0.12%	8,621
Jun 19, 2026	17.02	17.02	16.44	16.90	16.90	-0.24%	6,545
Jun 18, 2026	17.18	17.27	16.66	16.94	16.94	-1.51%	12,916
Jun 17, 2026	17.88	17.88	16.95	17.20	17.20	0.06%	16,639
Jun 16, 2026	15.92	17.19	15.81	17.19	17.19	9.98%	48,102
Jun 15, 2026	16.40	16.40	15.47	15.63	15.63	3.03%	5,794
Jun 12, 2026	14.75	15.48	14.75	15.17	15.17	1.13%	8,187