Virinchi Ltd. VIRINCHI
NSE · India · Technology Services
INR 13.29-0.18 (-1.34%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 13.47 | +0.75% | INR 13.39 | INR 13.70 | INR 13.11 | 60.62K |
| 2026-09-29 | INR 13.37 | -2.55% | INR 13.72 | INR 14.00 | INR 13.16 | 78.60K |
| 2026-09-28 | INR 13.72 | -0.65% | INR 13.82 | INR 14.18 | INR 13.71 | 33.20K |
| 2026-09-25 | INR 13.81 | 0.00% | INR 14.00 | INR 14.07 | INR 13.75 |
| 38.15K |
| 2026-09-24 | INR 13.81 | -1.57% | INR 14.17 | INR 14.17 | INR 13.80 | 39.41K |
| 2026-09-23 | INR 14.03 | +0.21% | INR 14.00 | INR 14.19 | INR 13.81 | 59.08K |
| 2026-09-22 | INR 14.00 | +0.14% | INR 14.27 | INR 14.27 | INR 13.85 | 26.07K |
| 2026-09-21 | INR 13.98 | -1.34% | INR 14.02 | INR 14.23 | INR 13.82 | 28.47K |
| 2026-09-18 | INR 14.17 | +1.80% | INR 13.61 | INR 14.50 | INR 13.61 | 62.55K |
| 2026-09-17 | INR 13.92 | -0.22% | INR 13.86 | INR 14.45 | INR 13.86 | 34.92K |
| 2026-09-16 | INR 13.95 | +1.38% | INR 13.77 | INR 14.39 | INR 13.60 | 67.48K |
| 2026-09-15 | INR 13.76 | -3.44% | INR 14.20 | INR 14.85 | INR 13.65 | 76.60K |
| 2026-09-11 | INR 14.25 | +0.64% | INR 13.93 | INR 14.34 | INR 13.93 | 30.03K |
| 2026-09-10 | INR 14.16 | -0.07% | INR 14.15 | INR 14.25 | INR 14.02 | 55.01K |
| 2026-09-09 | INR 14.17 | +0.85% | INR 14.36 | INR 14.36 | INR 14.00 | 36.91K |
| 2026-09-08 | INR 14.05 | -1.82% | INR 14.30 | INR 14.74 | INR 13.75 | 133.93K |
| 2026-09-07 | INR 14.31 | -2.65% | INR 14.50 | INR 14.90 | INR 14.11 | 163.65K |
| 2026-09-04 | INR 14.70 | -1.08% | INR 14.85 | INR 15.08 | INR 14.38 | 115.20K |
| 2026-09-03 | INR 14.86 | +0.75% | INR 15.05 | INR 15.17 | INR 14.76 | 50.73K |
| 2026-09-02 | INR 14.75 | +1.51% | INR 14.63 | INR 16.00 | INR 14.00 | 148.53K |
| 2026-09-01 | INR 14.53 | -0.89% | INR 14.61 | INR 14.99 | INR 14.50 | 69.55K |
| 2026-08-31 | INR 14.66 | -2.14% | INR 15.29 | INR 15.29 | INR 14.50 | 78.26K |
| 2026-08-28 | INR 14.98 | -0.79% | INR 15.50 | INR 15.50 | INR 14.85 | 66.73K |
| 2026-08-27 | INR 15.10 | -1.18% | INR 15.12 | INR 15.48 | INR 14.60 | 90.02K |
| 2026-08-26 | INR 15.28 | -1.61% | INR 15.06 | INR 15.65 | INR 15.06 | 34.93K |
| 2026-08-25 | INR 15.53 | +2.58% | INR 14.83 | INR 15.70 | INR 14.83 | 48.45K |
| 2026-08-24 | INR 15.14 | -2.64% | INR 15.28 | INR 15.55 | INR 15.00 | 116.77K |
| 2026-08-21 | INR 15.55 | +2.57% | INR 15.02 | INR 15.89 | INR 15.02 | 29.66K |
| 2026-08-20 | INR 15.16 | +0.93% | INR 15.59 | INR 15.59 | INR 14.99 | 38.07K |
| 2026-08-19 | INR 15.02 | -0.13% | INR 15.43 | INR 15.50 | INR 14.95 | 38.36K |
| 2026-08-18 | INR 15.04 | +0.07% | INR 15.57 | INR 15.57 | INR 14.75 | 53.43K |
| 2026-08-17 | INR 15.03 | +1.01% | INR 15.47 | INR 15.47 | INR 14.61 | 46.55K |
| 2026-08-14 | INR 14.88 | -1.91% | INR 15.10 | INR 15.66 | INR 14.75 | 59.47K |
| 2026-08-13 | INR 15.17 | -0.20% | INR 15.01 | INR 15.65 | INR 15.01 | 41.57K |
| 2026-08-12 | INR 15.20 | -0.59% | INR 15.30 | INR 15.62 | INR 15.05 | 83.12K |
| 2026-08-11 | INR 15.29 | -2.18% | INR 15.63 | INR 15.80 | INR 15.17 | 69.87K |
| 2026-08-10 | INR 15.63 | -0.82% | INR 15.93 | INR 15.93 | INR 15.51 | 26.33K |
| 2026-08-07 | INR 15.76 | +1.74% | INR 15.50 | INR 15.90 | INR 15.49 | 45.03K |
| 2026-08-06 | INR 15.49 | -1.46% | INR 15.79 | INR 15.86 | INR 15.35 | 87.38K |
| 2026-08-05 | INR 15.72 | +0.70% | INR 15.51 | INR 15.90 | INR 15.51 | 55.37K |
| 2026-08-04 | INR 15.61 | +1.89% | INR 15.90 | INR 15.90 | INR 15.33 | 42.82K |
| 2026-08-03 | INR 15.32 | +0.79% | INR 15.64 | INR 15.64 | INR 15.12 | 69.38K |
| 2026-07-31 | INR 15.20 | -1.87% | INR 15.80 | INR 15.99 | INR 15.00 | 43.89K |
| 2026-07-30 | INR 15.49 | -0.51% | INR 15.58 | INR 15.69 | INR 15.36 | 32.26K |
| 2026-07-29 | INR 15.57 | +0.58% | INR 15.41 | INR 15.82 | INR 15.32 | 63.70K |
| 2026-07-28 | INR 15.48 | -0.06% | INR 15.80 | INR 15.88 | INR 15.36 | 26.16K |
| 2026-07-27 | INR 15.49 | -0.26% | INR 15.51 | INR 16.00 | INR 15.43 | 40.42K |
| 2026-07-24 | INR 15.53 | -0.64% | INR 15.63 | INR 15.80 | INR 15.12 | 32.60K |
| 2026-07-23 | INR 15.63 | -0.57% | INR 16.00 | INR 16.00 | INR 15.50 | 22.91K |
| 2026-07-22 | INR 15.72 | -0.06% | INR 15.88 | INR 16.10 | INR 15.63 | 26.58K |
| 2026-07-21 | INR 15.73 | -3.14% | INR 16.56 | INR 16.56 | INR 15.70 | 35.66K |
| 2026-07-20 | INR 16.24 | +5.52% | INR 15.20 | INR 16.92 | INR 15.20 | 84.91K |
| 2026-07-17 | INR 15.39 | -0.26% | INR 15.79 | INR 15.80 | INR 15.28 | 40.13K |
| 2026-07-16 | INR 15.43 | +0.19% | INR 15.65 | INR 15.80 | INR 15.25 | 36.29K |
| 2026-07-15 | INR 15.40 | -2.47% | INR 15.80 | INR 15.95 | INR 15.30 | 53.78K |
| 2026-07-14 | INR 15.79 | -1.13% | INR 15.90 | INR 16.44 | INR 15.55 | 62.65K |
| 2026-07-13 | INR 15.97 | -0.37% | INR 16.40 | INR 16.40 | INR 15.88 | 42.59K |
| 2026-07-10 | INR 16.03 | +3.42% | INR 15.50 | INR 16.36 | INR 15.50 | 96.72K |
| 2026-07-09 | INR 15.50 | +0.52% | INR 15.65 | INR 15.94 | INR 15.07 | 76.79K |
| 2026-07-08 | INR 15.42 | -2.96% | INR 15.45 | INR 16.27 | INR 15.17 | 46.15K |
| 2026-07-07 | INR 15.89 | -1.61% | INR 16.40 | INR 16.40 | INR 15.78 | 58.31K |
| 2026-07-06 | INR 16.15 | -0.19% | INR 16.26 | INR 16.69 | INR 16.01 | 51.19K |
| 2026-07-03 | INR 16.18 | -2.41% | INR 16.58 | INR 16.70 | INR 16.10 | 69.64K |
| 2026-07-02 | INR 16.58 | +1.16% | INR 16.39 | INR 16.89 | INR 16.39 | 40.45K |
| 2026-07-01 | INR 16.39 | +1.17% | INR 16.20 | INR 16.74 | INR 16.20 | 35.86K |
| 2026-06-30 | INR 16.20 | -1.40% | INR 16.43 | INR 16.90 | INR 16.13 | 47.93K |
| 2026-06-29 | INR 16.43 | -2.55% | INR 16.99 | INR 16.99 | INR 16.36 | 40.07K |
| 2026-06-26 | INR 16.86 | 0.00% | INR 16.86 | INR 16.86 | INR 16.86 | 0 |
| 2026-06-25 | INR 16.86 | +0.18% | INR 16.23 | INR 17.24 | INR 16.23 | 13.75K |
| 2026-06-24 | INR 16.83 | +1.57% | INR 17.00 | INR 17.00 | INR 16.60 | 21.76K |
| 2026-06-23 | INR 16.57 | -1.78% | INR 17.12 | INR 17.12 | INR 16.55 | 43.76K |
| 2026-06-22 | INR 16.87 | +0.24% | INR 16.83 | INR 17.39 | INR 16.83 | 72.66K |
| 2026-06-19 | INR 16.83 | -0.06% | INR 16.84 | INR 17.09 | INR 16.71 | 29.50K |
| 2026-06-18 | INR 16.84 | -1.75% | INR 17.08 | INR 17.30 | INR 16.65 | 86.69K |
| 2026-06-17 | INR 17.14 | -0.46% | INR 17.70 | INR 17.70 | INR 16.95 | 182.56K |
| 2026-06-16 | INR 17.22 | +9.96% | INR 15.66 | INR 17.22 | INR 15.66 | 298.91K |
| 2026-06-15 | INR 15.66 | +2.69% | INR 15.69 | INR 15.90 | INR 15.35 | 95.36K |
| 2026-06-12 | INR 15.25 | +1.94% | INR 15.32 | INR 15.39 | INR 14.90 | 92.29K |
| 2026-06-11 | INR 14.96 | +0.74% | INR 15.04 | INR 15.10 | INR 14.70 | 51.66K |
| 2026-06-10 | INR 14.85 | -1.53% | INR 15.08 | INR 15.49 | INR 14.76 | 115.03K |
| 2026-06-09 | INR 15.08 | -1.24% | INR 15.27 | INR 15.70 | INR 15.00 | 104.81K |
| 2026-06-08 | INR 15.27 | +0.26% | INR 15.47 | INR 15.74 | INR 15.06 | 143.66K |
| 2026-06-05 | INR 15.23 | -0.39% | INR 15.29 | INR 15.69 | INR 14.99 | 87.88K |
| 2026-06-04 | INR 15.29 | -2.74% | INR 15.40 | INR 15.97 | INR 15.02 | 144.95K |
| 2026-06-03 | INR 15.72 | -0.51% | INR 15.80 | INR 16.30 | INR 15.47 | 118.65K |
| 2026-06-02 | INR 15.80 | -3.83% | INR 15.61 | INR 16.25 | INR 15.61 | 203.59K |
| 2026-06-01 | INR 16.43 | -4.97% | INR 16.43 | INR 16.43 | INR 16.43 | 60.71K |
| 2026-05-29 | INR 17.29 | -4.95% | INR 17.79 | INR 17.79 | INR 17.29 | 96.85K |
| 2026-05-28 | INR 18.19 | 0.00% | INR 18.19 | INR 18.19 | INR 18.19 | 0 |
| 2026-05-27 | INR 18.19 | +3.35% | INR 17.80 | INR 18.35 | INR 17.70 | 104.24K |