Skip to main content
Virinchi Limited (BOM:532372)
India flag India · Delayed Price · Currency is INR
18.01
-0.42 (-2.28%)
At close: Apr 28, 2026

Virinchi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.0018.5017.9518.0118.01-2.28%7,311
Apr 27, 202617.7818.6317.5618.4318.433.83%11,308
Apr 24, 202618.0518.1817.7017.7517.75-2.85%5,512
Apr 23, 202618.2518.5018.0018.2718.271.27%3,834
Apr 22, 202618.0218.3017.7318.0418.040.11%3,577
Apr 21, 202618.7818.7817.8018.0218.02-2.33%10,703
Apr 20, 202618.8019.3018.1318.4518.45-1.86%5,156
Apr 17, 202619.2519.2918.7518.8018.80-1.31%5,568
Apr 16, 202621.4421.4418.6019.0519.051.49%15,599
Apr 15, 202618.3219.1118.0018.7718.771.73%36,473
Apr 13, 202619.7019.7018.4018.4518.45-1.60%8,814
Apr 10, 202617.9419.3017.9418.7518.754.52%22,431
Apr 9, 202617.8518.7317.8017.9417.940.39%13,351
Apr 8, 202618.4018.4016.8317.8717.8710.24%11,107
Apr 7, 202616.1016.4815.7816.2116.210.50%6,998
Apr 6, 202616.9516.9515.8016.1316.132.15%7,391
Apr 2, 202615.1315.8615.1315.7915.794.36%8,489
Apr 1, 202615.0715.3314.9815.1315.137.92%20,839
Mar 30, 202613.6114.6913.6114.0214.02-3.91%55,475
Mar 27, 202616.4516.4514.3114.5914.59-8.24%101,269
Mar 25, 202616.7016.7014.9515.9015.901.99%39,603
Mar 24, 202616.2016.5915.4015.5915.59-2.20%132,318
Mar 23, 202616.6916.6915.5015.9415.94-4.49%38,492
Mar 20, 202617.4017.4016.3516.6916.69-2.00%71,481
Mar 19, 202617.6017.6016.3017.0317.030.89%46,943
Mar 18, 202616.8617.3516.8616.8816.880.12%17,291
Mar 17, 202616.1017.1816.1016.8616.86-0.24%7,108
Mar 16, 202618.2518.2516.3316.9016.90-6.84%99,964
Mar 13, 202618.7619.1418.0218.1418.14-5.18%25,986
Mar 12, 202618.7619.3018.7619.1319.130.84%2,170
Mar 11, 202618.7619.7418.7618.9718.97-1.15%17,110
Mar 10, 202619.5719.5718.9619.1919.191.91%32,956
Mar 9, 202618.4020.4418.4018.8318.83-4.66%27,623
Mar 6, 202619.1520.9519.1519.7519.753.13%8,696
Mar 5, 202619.0019.4218.7919.1519.151.92%4,773
Mar 4, 202618.8019.0818.3218.7918.79-3.09%6,077
Mar 2, 202618.5120.4918.5119.3919.39-1.47%7,357
Feb 27, 202619.6519.8019.6519.6819.680.10%4,907
Feb 26, 202619.1519.8018.8419.6619.662.66%9,949
Feb 25, 202619.7019.7018.8019.1519.15-1.03%5,421
Feb 24, 202619.5019.8418.9919.3519.35-0.72%7,973
Feb 23, 202620.2220.2219.3019.4919.49-3.51%6,756
Feb 20, 202620.1720.4820.1020.2020.200.25%222
Feb 19, 202621.2021.2019.9620.1520.15-3.13%25,555
Feb 18, 202620.4221.4120.4220.8020.80-0.72%5,659
Feb 17, 202619.8021.0019.8020.9520.953.71%9,936
Feb 16, 202622.0022.0020.1120.2020.200.25%3,445
Feb 13, 202620.4520.4520.0420.1520.15-2.42%4,884
Feb 12, 202620.7521.1820.6520.6520.65-0.82%3,715
Feb 11, 202622.2522.2520.8020.8220.82-1.98%2,816
Feb 10, 202621.4021.5020.9121.2421.241.43%11,417
Feb 9, 202621.0021.4820.8820.9420.941.11%7,046
Feb 6, 202621.4021.4020.5520.7120.71-3.22%6,995
Feb 5, 202622.2922.2920.8921.4021.403.48%14,366
Feb 4, 202620.5420.7020.5020.6820.681.87%7,983
Feb 3, 202620.8420.8420.0020.3020.302.11%10,111
Feb 2, 202621.3521.3519.6319.8819.88-2.98%5,919
Feb 1, 202620.1120.8820.1120.4920.49-1.16%9,462
Jan 30, 202620.9021.0020.3820.7320.730.93%4,718
Jan 29, 202621.5521.5520.5020.5420.54-0.24%20,592
Jan 28, 202619.9920.5919.8420.5920.595.00%13,810
Jan 27, 202619.9419.9419.3019.6119.610.87%6,407
Jan 23, 202619.3020.8419.3019.4419.44-4.00%15,994
Jan 22, 202620.3020.5920.1320.2520.250.40%2,612
Jan 21, 202620.9020.9019.2320.1720.17-0.35%30,281
Jan 20, 202620.8020.9620.2420.2420.24-4.98%7,781
Jan 19, 202621.5021.6321.0021.3021.30-0.93%14,580
Jan 16, 202622.4322.4321.4221.5021.50-2.27%9,276
Jan 14, 202622.2022.2621.9922.0022.000.87%3,209
Jan 13, 202622.9923.0021.5221.8121.81-2.63%24,923
Jan 12, 202622.5022.5421.9022.4022.40-1.54%5,958
Jan 9, 202623.1323.4022.7222.7522.75-1.64%3,473
Jan 8, 202623.7023.7323.0123.1323.13-0.47%5,861
Jan 7, 202623.7023.7023.1823.2423.24-0.51%1,082
Jan 6, 202623.9024.3523.3123.3623.36-0.43%30,527
Jan 5, 202623.0524.1923.0523.4623.46-1.47%15,100
Jan 2, 202623.1724.1923.1723.8123.812.81%7,416
Jan 1, 202623.3223.3523.0023.1623.160.22%3,248
Dec 31, 202522.9123.5322.7523.1123.110.96%9,304
Dec 30, 202523.9924.8022.7522.8922.89-4.19%8,669
Dec 29, 202523.7524.4023.2323.8923.890.84%11,426
Dec 26, 202524.4124.4123.6323.6923.69-2.95%7,891
Dec 24, 202524.0024.7024.0024.4124.411.33%10,162
Dec 23, 202523.2524.2823.1324.0924.094.15%23,788
Dec 22, 202521.4323.1321.3923.1323.134.99%29,426
Dec 19, 202522.1822.3921.7022.0322.03-0.68%5,191
Dec 18, 202522.5022.8422.0022.1822.18-3.77%12,639
Dec 17, 202522.5223.0522.1123.0523.05-0.17%4,302
Dec 16, 202523.0023.0921.7223.0923.091.67%11,330
Dec 15, 202522.8923.0522.7122.7122.712.21%15,514
Dec 12, 202523.1423.1422.1022.2222.22-1.55%9,307
Dec 11, 202522.6023.0022.0322.5722.571.76%25,738
Dec 10, 202521.9022.4521.7622.1822.182.16%4,799
Dec 9, 202520.7821.7320.7621.7121.712.41%24,399
Dec 8, 202521.6122.7821.1621.2021.20-4.80%39,058
Dec 5, 202522.5022.5022.1622.2722.27-1.33%5,201
Dec 4, 202522.5022.9222.5022.5722.57-0.40%7,084
Dec 3, 202522.7723.2022.2022.6622.66-2.91%17,431
Dec 2, 202523.1423.7622.7523.3423.34-2.51%11,721
Dec 1, 202524.2124.3623.5223.9423.94-1.24%6,935