Virinchi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	18.76	19.30	18.76	19.13	19.13	0.84%	2,170
Mar 11, 2026	18.76	19.74	18.76	18.97	18.97	-1.15%	17,110
Mar 10, 2026	19.57	19.57	18.96	19.19	19.19	1.91%	32,956
Mar 9, 2026	18.40	20.44	18.40	18.83	18.83	-4.66%	27,623
Mar 6, 2026	19.15	20.95	19.15	19.75	19.75	3.13%	8,696
Mar 5, 2026	19.00	19.42	18.79	19.15	19.15	1.92%	4,773
Mar 4, 2026	18.80	19.08	18.32	18.79	18.79	-3.09%	6,077
Mar 2, 2026	18.51	20.49	18.51	19.39	19.39	-1.47%	7,357
Feb 27, 2026	19.65	19.80	19.65	19.68	19.68	0.10%	4,907
Feb 26, 2026	19.15	19.80	18.84	19.66	19.66	2.66%	9,949
Feb 25, 2026	19.70	19.70	18.80	19.15	19.15	-1.03%	5,421
Feb 24, 2026	19.50	19.84	18.99	19.35	19.35	-0.72%	7,973
Feb 23, 2026	20.22	20.22	19.30	19.49	19.49	-3.51%	6,756
Feb 20, 2026	20.17	20.48	20.10	20.20	20.20	0.25%	222
Feb 19, 2026	21.20	21.20	19.96	20.15	20.15	-3.13%	25,555
Feb 18, 2026	20.42	21.41	20.42	20.80	20.80	-0.72%	5,659
Feb 17, 2026	19.80	21.00	19.80	20.95	20.95	3.71%	9,936
Feb 16, 2026	22.00	22.00	20.11	20.20	20.20	0.25%	3,445
Feb 13, 2026	20.45	20.45	20.04	20.15	20.15	-2.42%	4,884
Feb 12, 2026	20.75	21.18	20.65	20.65	20.65	-0.82%	3,715
Feb 11, 2026	22.25	22.25	20.80	20.82	20.82	-1.98%	2,816
Feb 10, 2026	21.40	21.50	20.91	21.24	21.24	1.43%	11,417
Feb 9, 2026	21.00	21.48	20.88	20.94	20.94	1.11%	7,046
Feb 6, 2026	21.40	21.40	20.55	20.71	20.71	-3.22%	6,995
Feb 5, 2026	22.29	22.29	20.89	21.40	21.40	3.48%	14,366
Feb 4, 2026	20.54	20.70	20.50	20.68	20.68	1.87%	7,983
Feb 3, 2026	20.84	20.84	20.00	20.30	20.30	2.11%	10,111
Feb 2, 2026	21.35	21.35	19.63	19.88	19.88	-2.98%	5,919