NSE:VIRINCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	15.80	15.95	15.30	15.40	15.40	-2.47%	53,783
Jul 14, 2026	15.90	16.44	15.55	15.79	15.79	-1.13%	62,651
Jul 13, 2026	16.40	16.40	15.88	15.97	15.97	-0.37%	42,590
Jul 10, 2026	15.50	16.36	15.50	16.03	16.03	3.42%	96,717
Jul 9, 2026	15.65	15.94	15.07	15.50	15.50	0.52%	76,791
Jul 8, 2026	15.45	16.27	15.17	15.42	15.42	-2.96%	46,150
Jul 7, 2026	16.40	16.40	15.78	15.89	15.89	-1.61%	58,308
Jul 6, 2026	16.26	16.69	16.01	16.15	16.15	-0.19%	51,188
Jul 3, 2026	16.58	16.70	16.10	16.18	16.18	-2.41%	69,642
Jul 2, 2026	16.39	16.89	16.39	16.58	16.58	1.16%	40,446
Jul 1, 2026	16.20	16.74	16.20	16.39	16.39	1.17%	35,861
Jun 30, 2026	16.43	16.90	16.13	16.20	16.20	-1.40%	47,933
Jun 29, 2026	16.99	16.99	16.36	16.43	16.43	-2.55%	40,066
Jun 25, 2026	16.23	17.24	16.23	16.86	16.86	0.18%	13,753
Jun 24, 2026	17.00	17.00	16.60	16.83	16.83	1.57%	21,757
Jun 23, 2026	17.12	17.12	16.55	16.57	16.57	-1.78%	43,757
Jun 22, 2026	16.83	17.39	16.83	16.87	16.87	0.24%	72,664
Jun 19, 2026	16.84	17.09	16.71	16.83	16.83	-0.06%	29,503
Jun 18, 2026	17.08	17.30	16.65	16.84	16.84	-1.75%	86,690
Jun 17, 2026	17.70	17.70	16.95	17.14	17.14	-0.46%	182,558
Jun 16, 2026	15.66	17.22	15.66	17.22	17.22	9.96%	298,906
Jun 15, 2026	15.69	15.90	15.35	15.66	15.66	2.69%	95,361
Jun 12, 2026	15.32	15.39	14.90	15.25	15.25	1.94%	92,285
Jun 11, 2026	15.04	15.10	14.70	14.96	14.96	0.74%	51,658
Jun 10, 2026	15.08	15.49	14.76	14.85	14.85	-1.53%	115,029
Jun 9, 2026	15.27	15.70	15.00	15.08	15.08	-1.24%	104,806
Jun 8, 2026	15.47	15.74	15.06	15.27	15.27	0.26%	143,661
Jun 5, 2026	15.29	15.69	14.99	15.23	15.23	-0.39%	87,879
Jun 4, 2026	15.40	15.97	15.02	15.29	15.29	-2.74%	144,953
Jun 3, 2026	15.80	16.30	15.47	15.72	15.72	-0.51%	118,654
Jun 2, 2026	15.61	16.25	15.61	15.80	15.80	-3.83%	203,590
Jun 1, 2026	16.43	16.43	16.43	16.43	16.43	-4.97%	60,705
May 29, 2026	17.79	17.79	17.29	17.29	17.29	-4.95%	96,847
May 27, 2026	17.80	18.35	17.70	18.19	18.19	3.35%	104,244
May 26, 2026	16.77	17.60	16.35	17.60	17.60	4.95%	160,609
May 25, 2026	16.30	16.84	16.30	16.77	16.77	3.58%	72,217
May 22, 2026	16.35	17.00	16.00	16.19	16.19	-0.74%	103,311
May 21, 2026	16.46	16.64	16.21	16.31	16.31	-0.91%	113,617
May 20, 2026	16.51	16.90	15.80	16.46	16.46	0.24%	40,903
May 19, 2026	16.45	17.18	16.16	16.42	16.42	-1.56%	44,506
May 18, 2026	17.06	17.38	16.40	16.68	16.68	-1.77%	76,033
May 15, 2026	17.63	17.63	16.90	16.98	16.98	-1.28%	40,434
May 14, 2026	17.25	17.74	17.00	17.20	17.20	-0.46%	33,599
May 13, 2026	16.98	17.60	16.60	17.28	17.28	2.67%	28,697
May 12, 2026	17.69	17.69	16.60	16.83	16.83	-3.61%	62,706