Virinchi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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