NSE:VIRINCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	15.91	16.44	15.76	16.13	-	2.35%	81,082
Apr 2, 2026	15.00	15.80	14.85	15.76	15.76	2.54%	118,536
Apr 1, 2026	15.20	15.41	14.67	15.37	15.37	9.71%	104,138
Mar 30, 2026	14.95	14.95	13.81	14.01	14.01	-3.04%	272,920
Mar 27, 2026	15.88	15.88	14.22	14.45	14.45	-8.49%	833,637
Mar 25, 2026	15.86	16.40	15.62	15.79	15.79	1.74%	264,366
Mar 24, 2026	16.20	16.54	15.26	15.52	15.52	-2.39%	327,685
Mar 23, 2026	16.65	16.94	15.50	15.90	15.90	-4.50%	310,766
Mar 20, 2026	16.90	17.23	16.16	16.65	16.65	-1.01%	195,740
Mar 19, 2026	16.85	17.00	16.30	16.82	16.82	-0.18%	215,805
Mar 18, 2026	17.25	17.40	16.73	16.85	16.85	-0.59%	227,363
Mar 17, 2026	16.90	17.19	16.69	16.95	16.95	1.62%	199,037
Mar 16, 2026	17.70	18.50	16.33	16.68	16.68	-8.05%	1,264,665
Mar 13, 2026	18.90	18.92	17.90	18.14	18.14	-4.53%	234,095
Mar 12, 2026	18.89	19.38	18.54	19.00	19.00	0.58%	172,066
Mar 11, 2026	18.99	19.69	18.71	18.89	18.89	-1.10%	71,569
Mar 10, 2026	19.49	19.95	19.00	19.10	19.10	1.33%	83,006
Mar 9, 2026	18.60	19.87	18.54	18.85	18.85	-4.27%	64,308
Mar 6, 2026	18.78	21.00	18.78	19.69	19.69	2.18%	117,858
Mar 5, 2026	18.60	19.69	18.60	19.27	19.27	2.94%	84,182
Mar 4, 2026	18.20	18.93	18.20	18.72	18.72	-3.16%	59,552
Mar 2, 2026	18.66	20.20	18.66	19.33	19.33	-1.93%	127,722
Feb 27, 2026	19.40	19.83	19.11	19.71	19.71	0.25%	108,438
Feb 26, 2026	18.51	19.80	18.25	19.66	19.66	3.42%	105,248
Feb 25, 2026	19.10	19.74	18.72	19.01	19.01	-0.89%	54,907
Feb 24, 2026	19.66	20.01	19.00	19.18	19.18	-2.44%	122,555
Feb 23, 2026	20.50	20.89	19.36	19.66	19.66	-2.04%	140,775
Feb 20, 2026	20.06	20.59	20.01	20.07	20.07	-0.25%	41,050
Feb 19, 2026	20.80	20.80	20.01	20.12	20.12	-3.32%	62,995
Feb 18, 2026	20.99	21.48	20.64	20.81	20.81	0.48%	121,118
Feb 17, 2026	20.26	20.96	20.01	20.71	20.71	2.22%	72,501
Feb 16, 2026	20.33	20.84	20.21	20.26	20.26	-0.30%	54,019
Feb 13, 2026	20.70	20.70	20.05	20.32	20.32	-1.84%	47,892
Feb 12, 2026	21.00	21.00	20.60	20.70	20.70	-0.58%	34,955
Feb 11, 2026	21.30	21.39	20.75	20.82	20.82	-2.53%	60,806
Feb 10, 2026	21.40	21.58	21.10	21.36	21.36	1.18%	57,976
Feb 9, 2026	20.85	21.45	20.65	21.11	21.11	2.28%	86,959
Feb 6, 2026	21.40	21.49	20.29	20.64	20.64	-3.96%	95,409
Feb 5, 2026	21.25	22.04	20.89	21.49	21.49	3.47%	103,331
Feb 4, 2026	20.12	20.88	20.12	20.77	20.77	3.28%	56,066
Feb 3, 2026	20.87	20.87	19.98	20.11	20.11	1.16%	127,000
Feb 2, 2026	21.20	21.20	19.57	19.88	19.88	-2.88%	111,071
Feb 1, 2026	21.04	21.09	20.00	20.47	20.47	-0.78%	36,929
Jan 30, 2026	21.24	21.24	20.31	20.63	20.63	-0.53%	57,402
Jan 29, 2026	21.50	21.50	20.51	20.74	20.74	0.68%	99,704
Jan 28, 2026	19.62	20.60	19.62	20.60	20.60	4.99%	53,695
Jan 27, 2026	19.85	20.14	19.31	19.62	19.62	1.29%	69,480
Jan 23, 2026	20.55	21.05	19.34	19.37	19.37	-4.82%	206,432
Jan 22, 2026	20.89	20.89	20.00	20.35	20.35	0.84%	62,407
Jan 21, 2026	19.35	20.84	19.28	20.18	20.18	0.25%	210,058