Virinchi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	14.75	15.14	14.75	15.00	15.00	1.28%	6,659
Jun 10, 2026	15.01	15.69	14.80	14.81	14.81	-2.44%	14,157
Jun 9, 2026	15.31	15.31	15.00	15.18	15.18	-0.52%	6,534
Jun 8, 2026	15.31	15.69	15.00	15.26	15.26	-0.78%	18,145
Jun 5, 2026	15.20	15.75	15.01	15.38	15.38	0.65%	2,196
Jun 4, 2026	15.75	16.00	15.12	15.28	15.28	-3.05%	10,772
Jun 3, 2026	15.86	16.35	15.41	15.76	15.76	-0.06%	11,263
Jun 2, 2026	15.74	16.40	15.74	15.77	15.77	-4.77%	49,555
Jun 1, 2026	16.60	16.60	16.56	16.56	16.56	-4.99%	6,022
May 29, 2026	18.25	18.25	17.43	17.43	17.43	-4.96%	13,691
May 27, 2026	17.95	18.39	17.90	18.34	18.34	4.26%	11,399
May 26, 2026	16.77	17.59	16.77	17.59	17.59	4.95%	13,032
May 25, 2026	16.20	17.10	16.20	16.76	16.76	1.64%	6,654
May 22, 2026	16.72	16.82	16.11	16.49	16.49	0.61%	17,374
May 21, 2026	16.21	16.67	15.77	16.39	16.39	-1.21%	31,296