Virinchi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	16.40	16.79	16.22	16.59	16.59	0.55%	1,482
May 19, 2026	16.65	16.89	16.40	16.50	16.50	-1.37%	12,399
May 18, 2026	16.90	17.08	16.57	16.73	16.73	-4.07%	7,944
May 15, 2026	17.40	17.45	17.00	17.44	17.44	2.29%	1,546
May 14, 2026	17.69	17.69	17.05	17.05	17.05	-0.58%	756
May 13, 2026	16.98	17.58	16.52	17.15	17.15	0.70%	8,417
May 12, 2026	17.50	17.63	17.00	17.03	17.03	-2.85%	6,435
May 11, 2026	17.42	17.86	17.16	17.53	17.53	-1.41%	15,722
May 8, 2026	17.41	17.78	17.40	17.78	17.78	2.54%	955
May 7, 2026	17.60	18.00	17.31	17.34	17.34	-0.74%	10,211
May 6, 2026	17.45	17.81	17.40	17.47	17.47	0.17%	4,243
May 5, 2026	17.90	17.90	17.40	17.44	17.44	-2.08%	9,577
May 4, 2026	17.73	18.21	17.73	17.81	17.81	-1.22%	5,661
Apr 30, 2026	18.50	18.50	18.00	18.03	18.03	-0.66%	4,652
Apr 29, 2026	17.82	18.33	17.75	18.15	18.15	0.78%	2,886
Apr 28, 2026	18.00	18.50	17.95	18.01	18.01	-2.28%	7,311
Apr 27, 2026	17.78	18.63	17.56	18.43	18.43	3.83%	11,308
Apr 24, 2026	18.05	18.18	17.70	17.75	17.75	-2.85%	5,512
Apr 23, 2026	18.25	18.50	18.00	18.27	18.27	1.27%	3,834
Apr 22, 2026	18.02	18.30	17.73	18.04	18.04	0.11%	3,577
Apr 21, 2026	18.78	18.78	17.80	18.02	18.02	-2.33%	10,703
Apr 20, 2026	18.80	19.30	18.13	18.45	18.45	-1.86%	5,156
Apr 17, 2026	19.25	19.29	18.75	18.80	18.80	-1.31%	5,568
Apr 16, 2026	21.44	21.44	18.60	19.05	19.05	1.49%	15,599
Apr 15, 2026	18.32	19.11	18.00	18.77	18.77	1.73%	36,473
Apr 13, 2026	19.70	19.70	18.40	18.45	18.45	-1.60%	8,814
Apr 10, 2026	17.94	19.30	17.94	18.75	18.75	4.52%	22,431
Apr 9, 2026	17.85	18.73	17.80	17.94	17.94	0.39%	13,351
Apr 8, 2026	18.40	18.40	16.83	17.87	17.87	10.24%	11,107
Apr 7, 2026	16.10	16.48	15.78	16.21	16.21	0.50%	6,998
Apr 6, 2026	16.95	16.95	15.80	16.13	16.13	2.15%	7,391
Apr 2, 2026	15.13	15.86	15.13	15.79	15.79	4.36%	8,489
Apr 1, 2026	15.07	15.33	14.98	15.13	15.13	7.92%	20,839
Mar 30, 2026	13.61	14.69	13.61	14.02	14.02	-3.91%	55,475
Mar 27, 2026	16.45	16.45	14.31	14.59	14.59	-8.24%	101,269
Mar 25, 2026	16.70	16.70	14.95	15.90	15.90	1.99%	39,603
Mar 24, 2026	16.20	16.59	15.40	15.59	15.59	-2.20%	132,318
Mar 23, 2026	16.69	16.69	15.50	15.94	15.94	-4.49%	38,492
Mar 20, 2026	17.40	17.40	16.35	16.69	16.69	-2.00%	71,481
Mar 19, 2026	17.60	17.60	16.30	17.03	17.03	0.89%	46,943
Mar 18, 2026	16.86	17.35	16.86	16.88	16.88	0.12%	17,291
Mar 17, 2026	16.10	17.18	16.10	16.86	16.86	-0.24%	7,108
Mar 16, 2026	18.25	18.25	16.33	16.90	16.90	-6.84%	99,964
Mar 13, 2026	18.76	19.14	18.02	18.14	18.14	-5.18%	25,986