BSE - Delayed Quote INR

Virinchi Limited (VIRINCHI.BO)

Compare
28.99
+1.51
+(5.49%)
At close: 3:45:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 27.37 29.38 26.65 28.99 28.99 456,559
Jan 10, 2025 28.00 28.29 27.14 27.48 27.48 46,494
Jan 9, 2025 28.44 28.71 28.00 28.10 28.10 13,070
Jan 8, 2025 28.82 29.05 28.20 28.26 28.26 15,936
Jan 7, 2025 28.22 28.90 27.96 28.76 28.76 60,126
Jan 6, 2025 30.28 30.53 28.10 28.22 28.22 53,089
Jan 3, 2025 30.26 30.81 30.00 30.14 30.14 20,991
Jan 2, 2025 29.87 31.22 29.30 30.36 30.36 62,610
Jan 1, 2025 29.48 29.94 29.26 29.59 29.59 23,814
Dec 31, 2024 30.19 30.19 28.81 29.01 29.01 34,920
Dec 30, 2024 28.64 32.45 27.79 29.90 29.90 204,344
Dec 27, 2024 27.98 28.82 27.60 28.26 28.26 59,895
Dec 26, 2024 28.13 28.48 27.32 27.71 27.71 24,231
Dec 24, 2024 28.30 28.87 28.03 28.19 28.19 40,232
Dec 23, 2024 29.48 29.48 28.10 28.34 28.34 31,755
Dec 20, 2024 29.71 29.71 28.25 28.49 28.49 36,906
Dec 19, 2024 29.46 30.48 28.60 29.08 29.08 91,601
Dec 18, 2024 29.88 29.88 28.72 29.13 29.13 69,388
Dec 17, 2024 30.00 30.00 29.50 29.75 29.75 19,204
Dec 16, 2024 30.33 30.60 29.62 29.88 29.88 44,683
Dec 13, 2024 30.72 30.72 29.66 30.19 30.19 15,655
Dec 12, 2024 31.29 31.29 30.25 30.41 30.41 22,716
Dec 11, 2024 31.29 31.30 30.81 31.06 31.06 20,613
Dec 10, 2024 32.43 32.43 30.59 30.82 30.82 39,957
Dec 9, 2024 31.97 32.15 31.19 31.83 31.83 52,848
Dec 6, 2024 31.57 31.65 31.05 31.27 31.27 24,066
Dec 5, 2024 31.49 31.51 30.70 30.94 30.94 24,402
Dec 4, 2024 32.00 32.26 30.87 31.11 31.11 82,164
Dec 3, 2024 31.04 32.69 31.00 31.51 31.51 137,052
Dec 2, 2024 30.00 30.60 29.78 30.47 30.47 59,112
Nov 29, 2024 30.02 30.12 29.42 29.78 29.78 9,033
Nov 28, 2024 30.12 30.50 29.72 29.81 29.81 43,560
Nov 27, 2024 30.40 30.50 29.33 30.12 30.12 20,742
Nov 26, 2024 30.71 30.71 29.50 29.56 29.56 23,463
Nov 25, 2024 27.88 30.53 27.62 29.74 29.74 74,204
Nov 22, 2024 27.40 27.50 26.91 27.46 27.46 9,978
Nov 21, 2024 27.59 27.59 26.52 26.97 26.97 15,378
Nov 19, 2024 26.89 27.65 26.80 27.00 27.00 46,336
Nov 18, 2024 28.01 28.53 26.51 26.62 26.62 77,283
Nov 14, 2024 28.70 28.70 27.54 28.08 28.08 29,210
Nov 13, 2024 29.00 29.00 27.62 27.71 27.71 53,045
Nov 12, 2024 29.28 29.50 28.80 28.82 28.82 30,278
Nov 11, 2024 30.48 30.48 29.05 29.27 29.27 15,879
Nov 8, 2024 30.98 30.98 29.70 29.88 29.88 48,404
Nov 7, 2024 30.95 31.39 30.30 30.47 30.47 34,366
Nov 6, 2024 30.48 31.11 29.49 30.71 30.71 26,429
Nov 4, 2024 30.97 30.97 29.60 30.08 30.08 45,065
Nov 1, 2024 30.56 30.83 30.28 30.73 30.73 12,820
Oct 31, 2024 29.75 30.29 29.30 30.04 30.04 47,611
Oct 29, 2024 29.96 30.00 28.90 29.57 29.57 117,392
Oct 28, 2024 27.80 29.46 27.80 29.18 29.18 34,511
Oct 25, 2024 28.75 28.87 27.70 28.38 28.38 49,574
Oct 24, 2024 28.56 29.45 28.56 28.86 28.86 15,449
Oct 23, 2024 28.70 29.59 28.09 28.82 28.82 49,987
Oct 22, 2024 31.59 31.59 28.30 28.70 28.70 107,411
Oct 21, 2024 31.90 31.90 30.40 30.49 30.49 54,319
Oct 18, 2024 31.53 31.54 30.89 31.33 31.33 39,074
Oct 17, 2024 31.35 31.89 31.35 31.58 31.58 27,309
Oct 16, 2024 31.82 32.26 31.37 31.67 31.67 35,858
Oct 15, 2024 32.13 32.30 31.52 31.81 31.81 11,100
Oct 14, 2024 32.15 32.15 31.45 31.92 31.92 25,674
Oct 11, 2024 31.86 32.14 31.60 31.86 31.86 44,884
Oct 10, 2024 32.38 32.38 31.62 31.86 31.86 24,653
Oct 9, 2024 32.28 32.71 31.84 32.04 32.04 37,994
Oct 8, 2024 30.27 32.28 30.27 31.89 31.89 37,542
Oct 7, 2024 33.18 33.18 30.83 31.16 31.16 132,525
Oct 4, 2024 32.40 33.55 32.40 32.63 32.63 91,611
Oct 3, 2024 33.00 33.75 32.47 32.75 32.75 102,716
Oct 1, 2024 33.05 33.61 32.96 33.08 33.08 62,842
Sep 30, 2024 32.90 33.59 32.80 33.39 33.39 59,242
Sep 27, 2024 33.15 34.25 33.02 33.13 33.13 112,019
Sep 26, 2024 34.35 34.35 33.37 33.51 33.51 116,524
Sep 25, 2024 33.89 34.25 33.62 33.81 33.81 233,524
Sep 24, 2024 34.30 34.30 33.50 33.75 33.75 172,770
Sep 23, 2024 34.58 34.78 33.90 33.96 33.96 297,272
Sep 20, 2024 34.77 34.89 33.59 33.96 33.96 614,722
Sep 19, 2024 36.40 36.70 34.11 34.35 34.35 433,304
Sep 18, 2024 33.47 36.18 33.00 35.29 35.29 510,265
Sep 17, 2024 34.02 34.40 33.40 33.47 33.47 48,965
Sep 16, 2024 34.34 34.88 33.75 33.86 33.86 36,652
Sep 13, 2024 34.20 35.30 34.10 34.14 34.14 170,282
Sep 12, 2024 34.59 34.85 34.19 34.46 34.46 61,121
Sep 11, 2024 34.88 36.08 34.06 34.45 34.45 50,540
Sep 10, 2024 34.30 35.08 34.15 34.41 34.41 65,977
Sep 9, 2024 34.16 34.68 34.00 34.28 34.28 90,755
Sep 6, 2024 35.72 36.00 34.80 34.95 34.95 106,169
Sep 5, 2024 34.48 37.26 33.87 36.29 36.29 270,440
Sep 4, 2024 33.28 34.21 33.05 34.10 34.10 59,833
Sep 3, 2024 34.22 34.37 33.40 33.57 33.57 86,796
Sep 2, 2024 35.28 35.59 33.79 34.06 34.06 103,036
Aug 30, 2024 35.06 35.27 34.40 34.71 34.71 90,529
Aug 29, 2024 36.48 36.48 34.50 34.79 34.79 177,915
Aug 28, 2024 36.00 37.45 34.83 35.90 35.90 243,256
Aug 26, 2024 36.23 37.68 36.05 36.27 36.27 519,632
Aug 23, 2024 33.40 37.15 33.00 36.18 36.18 840,706
Aug 22, 2024 33.44 33.75 33.03 33.13 33.13 33,826
Aug 21, 2024 33.25 33.87 32.50 33.01 33.01 100,083
Aug 20, 2024 32.65 32.99 32.50 32.75 32.75 40,273
Aug 19, 2024 32.60 33.22 32.40 32.57 32.57 80,209
Aug 16, 2024 33.00 33.40 32.20 32.88 32.88 91,703
Aug 14, 2024 32.65 33.62 32.42 32.57 32.57 125,732
Aug 13, 2024 34.69 34.69 33.01 33.36 33.36 60,782
Aug 12, 2024 32.75 34.90 32.22 34.12 34.12 134,811
Aug 9, 2024 32.16 33.50 32.16 32.93 32.93 41,859
Aug 8, 2024 32.98 33.11 32.26 32.65 32.65 21,100
Aug 7, 2024 32.25 32.70 31.70 32.62 32.62 32,700
Aug 6, 2024 32.59 32.80 31.25 31.37 31.37 67,572
Aug 5, 2024 33.20 33.48 31.25 32.01 32.01 197,732
Aug 2, 2024 33.49 35.28 33.49 34.21 34.21 72,093
Aug 1, 2024 36.28 36.28 34.40 34.47 34.47 27,918
Jul 31, 2024 36.49 37.06 35.59 35.90 35.90 77,965
Jul 30, 2024 35.15 37.90 34.61 36.42 36.42 518,841
Jul 29, 2024 33.80 35.00 32.74 34.62 34.62 163,422
Jul 26, 2024 32.96 33.77 32.48 32.69 32.69 45,501
Jul 25, 2024 31.95 33.28 31.45 32.66 32.66 167,801
Jul 24, 2024 32.57 32.57 31.67 32.02 32.02 54,674
Jul 23, 2024 32.51 32.70 30.27 31.93 31.93 220,227
Jul 22, 2024 33.77 33.77 32.40 32.89 32.89 66,349
Jul 19, 2024 34.25 34.25 32.80 32.95 32.95 92,040
Jul 18, 2024 33.52 34.28 33.21 33.47 33.47 89,142
Jul 16, 2024 34.03 34.70 33.81 33.94 33.94 38,112
Jul 15, 2024 34.08 34.28 33.45 33.89 33.89 92,742
Jul 12, 2024 34.98 35.18 33.42 33.80 33.80 121,040
Jul 11, 2024 34.71 35.00 34.25 34.44 34.44 58,377
Jul 10, 2024 36.20 36.20 34.40 34.71 34.71 86,908
Jul 9, 2024 34.78 36.50 34.05 35.64 35.64 150,771
Jul 8, 2024 35.88 35.88 34.00 34.16 34.16 136,328
Jul 5, 2024 34.42 35.78 34.13 35.32 35.32 78,479
Jul 4, 2024 35.05 35.05 34.13 34.33 34.33 47,780
Jul 3, 2024 35.18 35.18 34.50 34.52 34.52 33,361
Jul 2, 2024 34.99 35.50 34.60 34.75 34.75 41,756
Jul 1, 2024 34.58 35.17 34.22 34.82 34.82 25,063
Jun 28, 2024 35.04 35.04 34.27 34.37 34.37 59,528
Jun 27, 2024 35.30 35.58 34.40 34.57 34.57 86,804
Jun 26, 2024 35.30 35.86 35.13 35.23 35.23 99,034
Jun 25, 2024 36.19 36.64 35.37 35.64 35.64 88,161
Jun 24, 2024 35.97 36.31 35.15 35.73 35.73 610,667
Jun 21, 2024 36.28 37.04 35.82 35.97 35.97 192,675
Jun 20, 2024 35.60 36.79 35.52 35.65 35.65 83,456
Jun 19, 2024 35.86 36.85 35.40 35.51 35.51 149,888
Jun 18, 2024 37.48 37.68 35.85 36.23 36.23 136,984
Jun 14, 2024 36.75 37.43 36.12 37.03 37.03 604,303
Jun 13, 2024 37.39 37.75 36.75 36.86 36.86 44,935
Jun 12, 2024 36.66 38.25 36.66 36.85 36.85 99,535
Jun 11, 2024 36.71 37.74 36.60 37.26 37.26 68,201
Jun 10, 2024 37.00 37.10 36.36 36.77 36.77 63,472
Jun 7, 2024 35.88 36.73 34.96 36.60 36.60 113,624
Jun 6, 2024 34.90 35.90 34.70 35.36 35.36 62,375
Jun 5, 2024 33.90 35.00 32.87 34.69 34.69 169,893
Jun 4, 2024 38.28 38.28 30.45 33.09 33.09 287,616
Jun 3, 2024 37.98 38.49 37.00 37.56 37.56 211,048
May 31, 2024 36.78 36.78 35.22 36.01 36.01 82,868
May 30, 2024 36.62 37.04 35.69 35.98 35.98 76,278
May 29, 2024 36.00 37.31 36.00 37.11 37.11 99,648
May 28, 2024 37.28 37.31 36.20 36.36 36.36 105,205
May 27, 2024 38.82 38.82 36.81 36.95 36.95 83,211
May 24, 2024 38.04 38.95 37.61 37.78 37.78 135,637
May 23, 2024 39.20 39.20 37.75 38.05 38.05 117,038
May 22, 2024 39.87 40.64 38.40 38.66 38.66 86,122
May 21, 2024 40.90 40.90 39.18 39.37 39.37 73,773
May 17, 2024 40.59 40.59 39.05 39.58 39.58 165,401
May 16, 2024 40.48 42.05 39.35 40.10 40.10 211,347
May 15, 2024 37.89 41.65 36.95 39.89 39.89 794,687
May 14, 2024 36.69 37.30 36.00 37.00 37.00 127,669
May 13, 2024 36.78 37.34 35.16 36.07 36.07 165,191
May 10, 2024 34.88 35.71 34.16 35.63 35.63 80,780
May 9, 2024 35.60 36.10 33.51 34.17 34.17 61,914
May 8, 2024 35.36 37.01 35.05 35.72 35.72 114,445
May 7, 2024 36.57 36.85 35.05 35.62 35.62 153,828
May 6, 2024 39.15 39.40 36.67 36.94 36.94 134,112
May 3, 2024 39.62 40.27 38.13 38.36 38.36 102,424
May 2, 2024 39.40 40.45 39.33 39.65 39.65 140,999
Apr 30, 2024 40.10 40.35 39.12 39.28 39.28 109,253
Apr 29, 2024 39.28 41.85 39.05 39.65 39.65 529,299
Apr 26, 2024 38.85 40.47 38.50 38.61 38.61 110,605
Apr 25, 2024 40.39 41.50 38.45 38.81 38.81 585,168
Apr 24, 2024 36.60 41.49 36.60 40.13 40.13 727,273
Apr 23, 2024 36.40 37.30 36.10 36.43 36.43 58,097
Apr 22, 2024 36.95 36.95 35.30 35.95 35.95 58,680
Apr 19, 2024 35.58 36.06 34.81 35.25 35.25 66,525
Apr 18, 2024 35.24 37.42 34.50 35.59 35.59 217,514
Apr 16, 2024 33.53 35.50 33.53 34.30 34.30 66,747
Apr 15, 2024 34.49 35.50 33.10 33.94 33.94 179,093
Apr 12, 2024 34.77 35.63 33.80 34.80 34.80 78,038
Apr 10, 2024 35.27 35.27 34.36 34.52 34.52 22,840
Apr 9, 2024 35.49 35.49 34.70 34.89 34.89 27,801
Apr 8, 2024 35.38 36.09 34.46 35.20 35.20 204,497
Apr 5, 2024 35.70 35.70 34.11 34.86 34.86 44,712
Apr 4, 2024 35.99 35.99 34.26 35.00 35.00 61,771
Apr 3, 2024 33.63 35.90 33.24 35.33 35.33 172,065
Apr 2, 2024 32.99 33.90 32.55 33.50 33.50 93,964
Apr 1, 2024 31.17 32.99 31.06 32.95 32.95 77,796
Mar 28, 2024 31.04 32.12 30.50 30.66 30.66 132,581
Mar 27, 2024 31.19 31.19 30.19 30.54 30.54 162,852
Mar 26, 2024 31.89 31.89 30.24 30.29 30.29 146,447
Mar 22, 2024 30.39 31.67 29.81 30.99 30.99 156,874
Mar 21, 2024 30.81 32.00 29.70 29.93 29.93 543,851
Mar 20, 2024 32.57 32.57 29.55 29.95 29.95 184,287
Mar 19, 2024 33.23 33.45 32.00 32.22 32.22 405,236
Mar 18, 2024 34.11 34.11 32.72 33.25 33.25 668,900
Mar 15, 2024 33.27 33.67 31.94 33.22 33.22 187,540
Mar 14, 2024 32.89 33.80 32.00 32.80 32.80 353,338
Mar 13, 2024 33.69 34.22 31.18 32.35 32.35 160,575
Mar 12, 2024 36.11 36.11 32.90 33.59 33.59 402,522
Mar 11, 2024 38.29 38.67 35.05 35.40 35.40 166,944
Mar 7, 2024 37.84 39.14 37.53 38.46 38.46 93,129
Mar 6, 2024 39.09 39.30 36.70 37.39 37.39 209,465
Mar 5, 2024 39.68 40.59 38.40 39.20 39.20 206,830
Mar 4, 2024 39.03 41.78 38.83 39.23 39.23 250,046
Mar 1, 2024 39.87 40.40 38.64 39.16 39.16 126,587
Feb 29, 2024 38.21 40.78 38.21 39.40 39.40 191,122
Feb 28, 2024 41.00 41.13 38.85 39.44 39.44 526,528
Feb 27, 2024 41.73 42.15 41.00 41.08 41.08 139,138
Feb 26, 2024 41.73 42.78 41.11 41.73 41.73 147,787
Feb 23, 2024 43.61 43.64 41.44 41.73 41.73 293,657
Feb 22, 2024 43.50 45.00 41.60 44.16 44.16 944,253
Feb 21, 2024 40.94 45.00 39.65 43.48 43.48 1,232,268
Feb 20, 2024 39.98 41.82 39.50 40.14 40.14 225,365
Feb 19, 2024 39.83 40.70 39.37 39.51 39.51 109,199
Feb 16, 2024 40.49 40.70 39.31 39.79 39.79 180,418
Feb 15, 2024 42.94 42.94 39.55 40.05 40.05 167,157
Feb 14, 2024 38.97 42.57 38.30 41.60 41.60 745,847
Feb 13, 2024 39.17 39.80 37.51 39.52 39.52 161,124
Feb 12, 2024 40.51 42.78 37.25 37.82 37.82 199,242
Feb 9, 2024 38.29 41.73 36.25 40.58 40.58 443,122
Feb 8, 2024 40.99 40.99 37.65 38.02 38.02 132,602
Feb 7, 2024 38.23 41.60 38.21 39.37 39.37 500,965
Feb 6, 2024 36.30 37.65 35.96 36.59 36.59 204,457
Feb 5, 2024 36.95 37.47 35.50 35.98 35.98 119,099
Feb 2, 2024 35.71 37.27 35.71 36.29 36.29 107,758
Feb 1, 2024 37.65 37.65 36.03 36.36 36.36 43,570
Jan 31, 2024 37.41 38.45 36.60 37.31 37.31 132,715
Jan 30, 2024 36.00 37.84 35.40 37.37 37.37 403,818
Jan 29, 2024 38.50 38.60 35.80 36.02 36.02 239,989
Jan 25, 2024 35.99 38.67 35.26 38.17 38.17 769,457
Jan 24, 2024 35.24 35.48 34.25 35.16 35.16 135,943
Jan 23, 2024 35.11 37.51 34.36 34.76 34.76 140,564
Jan 19, 2024 35.77 35.77 34.79 35.22 35.22 59,011
Jan 17, 2024 35.13 36.25 34.76 35.52 35.52 119,811
Jan 16, 2024 37.35 37.74 35.10 35.87 35.87 289,013
Jan 15, 2024 35.61 37.80 35.15 37.17 37.17 415,653