NSE:VIRINCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	17.86	18.00	17.26	17.46	17.46	-1.36%	76,911
May 8, 2026	17.65	17.78	17.35	17.70	17.70	1.32%	63,637
May 7, 2026	17.85	17.85	17.30	17.47	17.47	-	114,207
May 6, 2026	17.55	17.75	17.20	17.47	17.47	-	53,418
May 5, 2026	18.05	18.05	17.17	17.47	17.47	-1.91%	172,777
May 4, 2026	18.20	18.28	17.53	17.81	17.81	-0.50%	61,277
Apr 30, 2026	18.35	18.35	17.56	17.90	17.90	-1.49%	36,208
Apr 29, 2026	18.34	18.40	17.91	18.17	18.17	1.00%	43,992
Apr 28, 2026	18.00	18.45	17.93	17.99	17.99	-0.17%	56,082
Apr 27, 2026	17.50	18.64	17.50	18.02	18.02	1.46%	174,134
Apr 24, 2026	18.25	18.57	17.60	17.76	17.76	-2.09%	39,891
Apr 23, 2026	18.05	18.47	18.01	18.14	18.14	0.17%	23,512
Apr 22, 2026	18.49	18.60	17.62	18.11	18.11	0.61%	44,374
Apr 21, 2026	18.00	18.78	17.90	18.00	18.00	-2.12%	49,692
Apr 20, 2026	18.25	19.39	18.25	18.39	18.39	-2.39%	36,745
Apr 17, 2026	19.35	19.68	18.53	18.84	18.84	-1.67%	73,443
Apr 16, 2026	19.30	19.50	18.57	19.16	19.16	2.30%	104,475
Apr 15, 2026	18.50	19.19	17.96	18.73	18.73	2.13%	227,975
Apr 13, 2026	18.10	18.76	18.06	18.34	18.34	-2.76%	100,621
Apr 10, 2026	18.44	19.38	18.07	18.86	18.86	5.90%	168,630
Apr 9, 2026	17.84	18.72	17.65	17.81	17.81	0.34%	144,273
Apr 8, 2026	16.99	17.99	16.71	17.75	17.75	9.03%	181,674
Apr 7, 2026	16.01	16.42	16.01	16.28	16.28	1.75%	79,954
Apr 6, 2026	15.91	16.44	15.76	16.00	16.00	1.52%	120,781
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