Virinchi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	13.53	13.59	13.01	13.07	13.07	-3.40%	3,499
Sep 30, 2026	13.37	13.53	13.37	13.53	13.53	1.27%	839
Sep 29, 2026	13.98	13.98	13.15	13.36	13.36	-2.55%	27,048
Sep 28, 2026	14.00	14.08	13.70	13.71	13.71	-1.37%	2,787
Sep 25, 2026	13.80	14.20	13.80	13.90	13.90	0.72%	7,089
Sep 24, 2026	14.18	14.18	13.75	13.80	13.80	-1.92%	5,482
Sep 23, 2026	14.03	14.10	13.84	14.07	14.07	0.29%	20,609
Sep 22, 2026	14.59	14.59	13.62	14.03	14.03	0.29%	8,440
Sep 21, 2026	14.27	14.27	13.90	13.99	13.99	-1.76%	1,475
Sep 18, 2026	13.97	14.27	13.86	14.24	14.24	2.45%	14,119
Sep 17, 2026	14.44	14.44	13.65	13.90	13.90	-1.84%	3,562
Sep 16, 2026	13.65	14.49	13.61	14.16	14.16	2.53%	18,786
Sep 15, 2026	14.26	14.34	13.65	13.81	13.81	-3.16%	11,768
Sep 11, 2026	14.18	14.28	13.95	14.26	14.26	0.56%	4,373
Sep 10, 2026	14.00	14.27	13.94	14.18	14.18	-0.14%	2,805
Sep 9, 2026	13.76	14.30	13.76	14.20	14.20	0.57%	4,792
Sep 8, 2026	14.47	14.58	14.01	14.12	14.12	-2.22%	25,142
Sep 7, 2026	14.52	14.97	14.07	14.44	14.44	-2.43%	44,941
Sep 4, 2026	14.95	14.95	14.45	14.80	14.80	-1.00%	11,942
Sep 3, 2026	15.18	15.18	14.63	14.95	14.95	0.88%	22,596
Sep 2, 2026	14.61	15.28	14.32	14.82	14.82	1.02%	39,131
Sep 1, 2026	14.67	14.94	14.55	14.67	14.67	0.34%	5,214
Aug 31, 2026	14.86	15.21	14.61	14.62	14.62	-0.61%	12,713
Aug 28, 2026	15.38	15.38	14.71	14.71	14.71	-2.06%	6,924
Aug 27, 2026	15.20	15.44	14.75	15.02	15.02	-1.18%	4,081
Aug 26, 2026	15.49	15.49	15.20	15.20	15.20	-1.87%	7,749
Aug 25, 2026	15.28	15.49	15.00	15.49	15.49	2.72%	4,210
Aug 24, 2026	15.48	15.48	15.01	15.08	15.08	-1.76%	8,781
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