NSE:VIRINCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	14.17	14.17	13.80	13.81	13.81	-1.57%	39,412
Sep 23, 2026	14.00	14.19	13.81	14.03	14.03	0.21%	59,083
Sep 22, 2026	14.27	14.27	13.85	14.00	14.00	0.14%	26,065
Sep 21, 2026	14.02	14.23	13.82	13.98	13.98	-1.34%	28,467
Sep 18, 2026	13.61	14.50	13.61	14.17	14.17	1.80%	62,548
Sep 17, 2026	13.86	14.45	13.86	13.92	13.92	-0.22%	34,921
Sep 16, 2026	13.77	14.39	13.60	13.95	13.95	1.38%	67,481
Sep 15, 2026	14.20	14.85	13.65	13.76	13.76	-3.44%	76,595
Sep 11, 2026	13.93	14.34	13.93	14.25	14.25	0.64%	30,033
Sep 10, 2026	14.15	14.25	14.02	14.16	14.16	-0.07%	55,005
Sep 9, 2026	14.36	14.36	14.00	14.17	14.17	0.85%	36,907
Sep 8, 2026	14.30	14.74	13.75	14.05	14.05	-1.82%	133,932
Sep 7, 2026	14.50	14.90	14.11	14.31	14.31	-2.65%	163,647
Sep 4, 2026	14.85	15.08	14.38	14.70	14.70	-1.08%	115,200
Sep 3, 2026	15.05	15.17	14.76	14.86	14.86	0.75%	50,726
Sep 2, 2026	14.63	16.00	14.00	14.75	14.75	1.51%	148,532
Sep 1, 2026	14.61	14.99	14.50	14.53	14.53	-0.89%	69,549
Aug 31, 2026	15.29	15.29	14.50	14.66	14.66	-2.14%	78,258
Aug 28, 2026	15.50	15.50	14.85	14.98	14.98	-0.79%	66,728
Aug 27, 2026	15.12	15.48	14.60	15.10	15.10	-1.18%	90,020
Aug 26, 2026	15.06	15.65	15.06	15.28	15.28	-1.61%	34,930
Aug 25, 2026	14.83	15.70	14.83	15.53	15.53	2.58%	48,453
Aug 24, 2026	15.28	15.55	15.00	15.14	15.14	-2.64%	116,768
Aug 21, 2026	15.02	15.89	15.02	15.55	15.55	2.57%	29,659
Aug 20, 2026	15.59	15.59	14.99	15.16	15.16	0.93%	38,065
Aug 19, 2026	15.43	15.50	14.95	15.02	15.02	-0.13%	38,360
Aug 18, 2026	15.57	15.57	14.75	15.04	15.04	0.07%	53,428
Aug 17, 2026	15.47	15.47	14.61	15.03	15.03	1.01%	46,547
Aug 14, 2026	15.10	15.66	14.75	14.88	14.88	-1.91%	59,473
Aug 13, 2026	15.01	15.65	15.01	15.17	15.17	-0.20%	41,574
Aug 12, 2026	15.30	15.62	15.05	15.20	15.20	-0.59%	83,123
Aug 11, 2026	15.63	15.80	15.17	15.29	15.29	-2.18%	69,865
Aug 10, 2026	15.93	15.93	15.51	15.63	15.63	-0.82%	26,330
Aug 7, 2026	15.50	15.90	15.49	15.76	15.76	1.74%	45,034
Aug 6, 2026	15.79	15.86	15.35	15.49	15.49	-1.46%	87,375
Aug 5, 2026	15.51	15.90	15.51	15.72	15.72	0.70%	55,368
Aug 4, 2026	15.90	15.90	15.33	15.61	15.61	1.89%	42,817
Aug 3, 2026	15.64	15.64	15.12	15.32	15.32	0.79%	69,383
Jul 31, 2026	15.80	15.99	15.00	15.20	15.20	-1.87%	43,889
Jul 30, 2026	15.58	15.69	15.36	15.49	15.49	-0.51%	32,255
Jul 29, 2026	15.41	15.82	15.32	15.57	15.57	0.58%	63,697
Jul 28, 2026	15.80	15.88	15.36	15.48	15.48	-0.06%	26,155
Jul 27, 2026	15.51	16.00	15.43	15.49	15.49	-0.26%	40,417
Jul 24, 2026	15.63	15.80	15.12	15.53	15.53	-0.64%	32,597
Jul 23, 2026	16.00	16.00	15.50	15.63	15.63	-0.57%	22,912
Jul 22, 2026	15.88	16.10	15.63	15.72	15.72	-0.06%	26,582
Jul 21, 2026	16.56	16.56	15.70	15.73	15.73	-3.14%	35,662
Jul 20, 2026	15.20	16.92	15.20	16.24	16.24	5.52%	84,911
Jul 17, 2026	15.79	15.80	15.28	15.39	15.39	-0.26%	40,133
Jul 16, 2026	15.65	15.80	15.25	15.43	15.43	0.19%	36,294