NSE:VIRINCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	14.50	14.60	13.67	14.00	14.00	-3.31%	70,739
Nov 9, 2026	14.66	14.66	14.00	14.48	14.48	-1.23%	29,058
Nov 8, 2026	14.45	14.80	13.91	14.66	14.66	5.01%	17,778
Nov 6, 2026	14.50	14.50	13.86	13.96	13.96	-2.04%	19,924
Nov 5, 2026	14.68	14.98	14.20	14.25	14.25	-1.25%	109,264
Nov 4, 2026	12.71	14.69	12.71	14.43	14.43	12.21%	183,668
Nov 3, 2026	12.77	13.20	12.60	12.86	12.86	1.26%	45,922
Nov 2, 2026	12.05	13.15	12.05	12.70	12.70	3.67%	55,060
Oct 30, 2026	12.79	12.79	12.20	12.25	12.25	-2.39%	8,920
Oct 29, 2026	12.67	12.73	12.51	12.55	12.55	-0.32%	9,402
Oct 28, 2026	13.19	13.19	12.40	12.59	12.59	-2.70%	16,685
Oct 27, 2026	12.99	13.29	12.50	12.94	12.94	1.25%	8,944
Oct 26, 2026	11.82	13.35	11.82	12.78	12.78	6.32%	66,741
Oct 23, 2026	12.30	12.49	11.82	12.02	12.02	-2.28%	50,282
Oct 22, 2026	12.89	12.89	12.16	12.30	12.30	-3.00%	55,896
Oct 21, 2026	13.00	13.00	12.20	12.68	12.68	-2.08%	96,990
Oct 19, 2026	14.10	14.10	12.70	12.95	12.95	-4.71%	59,075
Oct 16, 2026	14.45	14.46	13.41	13.59	13.59	-2.44%	38,845
Oct 15, 2026	12.99	14.35	12.65	13.93	13.93	7.24%	246,057
Oct 14, 2026	13.00	13.04	12.71	12.99	12.99	1.48%	17,912
Oct 13, 2026	12.80	13.15	12.25	12.80	12.80	-0.23%	79,179
Oct 12, 2026	13.18	13.18	12.50	12.83	12.83	0.16%	52,652
Oct 9, 2026	12.77	13.05	12.60	12.81	12.81	0.39%	73,082
Oct 8, 2026	12.91	13.15	12.73	12.76	12.76	-1.62%	46,640
Oct 7, 2026	13.33	14.40	12.73	12.97	12.97	-1.44%	67,989
Oct 6, 2026	12.72	13.39	12.72	13.16	13.16	2.97%	39,744
Oct 5, 2026	13.30	13.60	12.55	12.78	12.78	-3.84%	63,452
Oct 1, 2026	13.53	13.70	13.00	13.29	13.29	-1.34%	44,029
Sep 30, 2026	13.39	13.70	13.11	13.47	13.47	0.75%	60,617
Sep 29, 2026	13.72	14.00	13.16	13.37	13.37	-2.55%	78,601
Sep 28, 2026	13.82	14.18	13.71	13.72	13.72	-0.65%	33,201
Sep 25, 2026	14.00	14.07	13.75	13.81	13.81	-	38,149
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