Virinchi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	21.19	21.69	20.13	20.13	20.13	-4.96%	149,131
Jan 19, 2026	21.85	21.85	20.95	21.18	21.18	-1.63%	92,479
Jan 16, 2026	21.85	22.71	21.37	21.53	21.53	-2.27%	171,496
Jan 14, 2026	21.83	22.33	21.83	22.03	22.03	0.46%	43,332
Jan 13, 2026	22.51	23.02	21.70	21.93	21.93	-2.58%	102,440
Jan 12, 2026	23.48	23.48	21.82	22.51	22.51	-1.23%	133,822
Jan 9, 2026	23.06	23.69	22.73	22.79	22.79	-1.17%	74,264
Jan 8, 2026	22.35	24.05	22.35	23.06	23.06	-0.56%	107,845
Jan 7, 2026	23.98	23.98	23.11	23.19	23.19	-1.36%	32,370
Jan 6, 2026	22.95	24.39	22.95	23.51	23.51	0.17%	156,243
Jan 5, 2026	23.90	24.21	23.29	23.47	23.47	-1.80%	65,533
Jan 2, 2026	23.00	24.25	22.75	23.90	23.90	3.46%	84,505
Jan 1, 2026	22.90	23.73	22.90	23.10	23.10	-0.35%	43,867
Dec 31, 2025	22.50	23.68	22.50	23.18	23.18	1.85%	137,547
Dec 30, 2025	24.70	24.70	22.70	22.76	22.76	-4.69%	123,059
Dec 29, 2025	23.83	24.45	23.41	23.88	23.88	0.21%	81,939
Dec 26, 2025	24.41	24.80	23.80	23.83	23.83	-2.38%	54,891
Dec 24, 2025	24.77	24.77	23.76	24.41	24.41	3.21%	95,198
Dec 23, 2025	23.65	23.65	23.13	23.65	23.65	4.97%	52,600
Dec 22, 2025	21.38	22.53	21.34	22.53	22.53	4.99%	90,012
Dec 19, 2025	22.00	22.59	21.00	21.46	21.46	-2.41%	82,850
Dec 18, 2025	22.69	22.94	21.77	21.99	21.99	-3.26%	44,413
Dec 17, 2025	23.00	23.24	22.15	22.73	22.73	-1.39%	37,770
Dec 16, 2025	22.85	23.19	22.51	23.05	23.05	0.88%	58,471
Dec 15, 2025	22.25	23.09	22.25	22.85	22.85	1.15%	16,964
Dec 12, 2025	22.96	23.12	22.48	22.59	22.59	0.49%	52,313
Dec 11, 2025	22.03	23.10	21.87	22.48	22.48	2.04%	75,042
Dec 10, 2025	22.23	22.33	21.11	22.03	22.03	2.18%	40,141
Dec 9, 2025	21.27	21.81	20.80	21.56	21.56	1.36%	83,511