NSE - Delayed Quote INR

Virinchi Limited (VIRINCHI.NS)

30.83

+1.76

+(6.05%)

At close: 3:29:59 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	29.46	31.00	28.75	30.83	30.83	553,162
Jan 13, 2025	27.10	29.40	27.10	29.07	29.07	1,198,114
Jan 10, 2025	28.10	28.39	27.12	27.38	27.38	193,274
Jan 9, 2025	28.02	28.75	27.82	28.08	28.08	216,142
Jan 8, 2025	28.46	29.39	28.04	28.28	28.28	122,882
Jan 7, 2025	28.16	28.89	28.01	28.76	28.76	212,682
Jan 6, 2025	30.35	30.48	28.00	28.15	28.15	440,765
Jan 3, 2025	30.64	30.83	30.00	30.11	30.11	160,557
Jan 2, 2025	29.66	31.24	29.59	30.48	30.48	658,333
Jan 1, 2025	29.00	29.99	29.00	29.66	29.66	171,150
Dec 31, 2024	29.79	29.89	28.75	28.92	28.92	219,846
Dec 30, 2024	28.24	32.80	27.79	29.79	29.79	1,173,473
Dec 27, 2024	27.70	28.85	27.59	28.13	28.13	416,345
Dec 26, 2024	28.49	28.58	27.36	27.59	27.59	222,168
Dec 24, 2024	28.11	28.85	28.07	28.20	28.20	169,086
Dec 23, 2024	29.00	29.38	28.06	28.33	28.33	255,634
Dec 20, 2024	29.78	29.78	28.20	28.43	28.43	234,515
Dec 19, 2024	29.00	30.52	28.67	29.06	29.06	490,582
Dec 18, 2024	29.74	29.76	28.75	29.11	29.11	233,440
Dec 17, 2024	29.69	30.02	29.20	29.76	29.76	190,336
Dec 16, 2024	30.01	30.62	29.68	29.84	29.84	184,600
Dec 13, 2024	30.02	30.53	29.52	30.16	30.16	189,849
Dec 12, 2024	31.24	31.24	30.12	30.33	30.33	243,569
Dec 11, 2024	31.20	31.44	30.70	30.99	30.99	223,751
Dec 10, 2024	32.20	32.20	30.70	30.80	30.80	386,020
Dec 9, 2024	31.51	32.10	31.16	31.88	31.88	384,632
Dec 6, 2024	31.46	31.69	31.00	31.16	31.16	199,597
Dec 5, 2024	31.25	31.53	30.60	30.95	30.95	174,473
Dec 4, 2024	31.97	32.20	30.91	31.04	31.04	293,680
Dec 3, 2024	30.90	32.82	30.90	31.46	31.46	911,652
Dec 2, 2024	29.53	30.68	29.53	30.43	30.43	300,669
Nov 29, 2024	29.99	30.19	29.32	29.69	29.69	144,666
Nov 28, 2024	30.25	30.63	29.60	29.84	29.84	175,592
Nov 27, 2024	29.65	30.49	29.32	30.12	30.12	198,479
Nov 26, 2024	30.27	30.75	29.50	29.58	29.58	232,309
Nov 25, 2024	27.65	30.47	27.50	29.89	29.89	489,136
Nov 22, 2024	27.15	27.44	26.89	27.33	27.33	75,593
Nov 21, 2024	27.00	27.20	26.46	26.95	26.95	139,189
Nov 19, 2024	26.77	27.68	26.77	27.06	27.06	166,750
Nov 18, 2024	28.24	28.24	26.50	26.65	26.65	325,164
Nov 14, 2024	27.74	28.42	27.48	28.06	28.06	164,707
Nov 13, 2024	29.00	29.00	27.55	27.74	27.74	241,103
Nov 12, 2024	29.63	29.63	28.80	28.85	28.85	144,653
Nov 11, 2024	29.66	30.25	29.00	29.23	29.23	203,096
Nov 8, 2024	30.85	30.85	29.85	30.02	30.02	182,890
Nov 7, 2024	30.95	31.44	30.31	30.61	30.61	284,998
Nov 6, 2024	30.67	31.12	29.35	30.74	30.74	276,235
Nov 5, 2024	30.40	30.50	29.90	30.30	30.30	115,118
Nov 4, 2024	30.70	30.85	29.62	29.99	29.99	149,334
Nov 1, 2024	30.98	30.98	30.25	30.70	30.70	83,093
Oct 31, 2024	29.83	30.35	29.55	30.01	30.01	142,741
Oct 30, 2024	29.55	30.04	29.21	29.75	29.75	151,848
Oct 29, 2024	29.35	29.97	28.86	29.38	29.38	343,147
Oct 28, 2024	27.90	29.49	27.90	29.37	29.37	244,994
Oct 25, 2024	29.00	29.00	27.70	28.31	28.31	282,375
Oct 24, 2024	29.29	29.54	28.62	28.82	28.82	262,884
Oct 23, 2024	28.35	29.64	28.16	28.92	28.92	436,894
Oct 22, 2024	30.48	30.64	28.35	28.68	28.68	592,302
Oct 21, 2024	31.17	31.45	30.30	30.48	30.48	230,161
Oct 18, 2024	31.65	31.65	30.95	31.29	31.29	129,838
Oct 17, 2024	31.86	31.92	31.24	31.53	31.53	208,703
Oct 16, 2024	32.00	32.19	31.42	31.63	31.63	218,094
Oct 15, 2024	32.00	32.34	31.40	31.85	31.85	225,649
Oct 14, 2024	31.91	32.16	31.45	31.97	31.97	191,849
Oct 11, 2024	31.79	32.09	31.53	31.77	31.77	225,844
Oct 10, 2024	32.35	32.35	31.61	31.79	31.79	190,114
Oct 9, 2024	32.00	32.74	31.86	32.11	32.11	297,581
Oct 8, 2024	31.00	32.48	31.00	31.82	31.82	297,061
Oct 7, 2024	32.85	32.95	30.91	31.19	31.19	557,074
Oct 4, 2024	33.00	34.40	32.52	32.69	32.69	458,474
Oct 3, 2024	32.61	33.75	32.50	32.63	32.63	715,258
Oct 1, 2024	33.45	33.60	33.00	33.15	33.15	310,269
Sep 30, 2024	32.85	33.60	32.76	33.31	33.31	366,839
Sep 27, 2024	33.68	34.29	32.97	33.14	33.14	749,746
Sep 26, 2024	33.91	33.91	33.30	33.50	33.50	521,670
Sep 25, 2024	33.99	34.70	33.36	33.78	33.78	597,396
Sep 24, 2024	34.10	34.39	33.51	33.81	33.81	509,005
Sep 23, 2024	34.09	34.85	33.89	33.95	33.95	727,375
Sep 20, 2024	34.70	34.95	33.75	33.94	33.94	1,284,386
Sep 19, 2024	36.34	36.70	34.00	34.29	34.29	2,403,569
Sep 18, 2024	33.68	36.18	33.00	35.27	35.27	5,179,973
Sep 17, 2024	34.20	34.60	33.30	33.42	33.42	499,895
Sep 16, 2024	34.49	34.89	33.62	33.92	33.92	452,837
Sep 13, 2024	34.41	35.24	34.00	34.17	34.17	691,184
Sep 12, 2024	34.74	34.85	34.12	34.48	34.48	267,231
Sep 11, 2024	34.30	36.19	34.01	34.34	34.34	758,654
Sep 10, 2024	34.60	35.11	34.11	34.44	34.44	495,585
Sep 9, 2024	34.80	34.80	33.91	34.28	34.28	517,651
Sep 6, 2024	36.27	36.27	34.70	34.89	34.89	584,526
Sep 5, 2024	34.05	37.28	33.96	36.27	36.27	2,413,672
Sep 4, 2024	33.46	34.38	33.21	34.07	34.07	642,219
Sep 3, 2024	34.19	34.42	33.42	33.61	33.61	684,432
Sep 2, 2024	34.80	35.88	33.73	34.01	34.01	484,756
Aug 30, 2024	35.03	35.24	34.00	34.58	34.58	338,431
Aug 29, 2024	36.00	36.50	34.54	34.79	34.79	666,085
Aug 28, 2024	35.09	37.45	34.68	35.87	35.87	1,571,197
Aug 27, 2024	36.36	36.64	34.65	34.81	34.81	787,804
Aug 26, 2024	36.78	37.74	36.00	36.32	36.32	1,919,941
Aug 23, 2024	33.44	37.10	33.01	36.14	36.14	4,982,113
Aug 22, 2024	33.26	33.76	33.00	33.07	33.07	259,441
Aug 21, 2024	32.75	33.85	32.52	33.01	33.01	845,837
Aug 20, 2024	32.71	33.09	32.50	32.67	32.67	209,357
Aug 19, 2024	32.79	33.27	32.15	32.42	32.42	523,882
Aug 16, 2024	32.75	33.38	32.24	32.88	32.88	241,618
Aug 14, 2024	33.55	33.62	32.47	32.55	32.55	210,987
Aug 13, 2024	34.28	34.59	33.08	33.35	33.35	326,421
Aug 12, 2024	32.95	34.90	32.13	34.09	34.09	1,266,968
Aug 9, 2024	32.60	33.47	32.52	33.02	33.02	244,114
Aug 8, 2024	32.15	33.09	32.15	32.56	32.56	290,901
Aug 7, 2024	31.89	32.79	31.62	32.64	32.64	278,928
Aug 6, 2024	32.58	32.80	31.18	31.39	31.39	512,988
Aug 5, 2024	32.99	33.44	31.26	31.95	31.95	1,001,944
Aug 2, 2024	33.40	35.30	33.40	34.14	34.14	741,786
Aug 1, 2024	35.75	36.78	34.43	34.53	34.53	668,844
Jul 31, 2024	36.10	37.18	35.50	35.92	35.92	861,277
Jul 30, 2024	34.90	38.00	34.15	36.44	36.44	4,582,119
Jul 29, 2024	33.02	34.89	32.75	34.47	34.47	1,166,306
Jul 26, 2024	33.14	33.76	32.47	32.65	32.65	579,666
Jul 25, 2024	31.75	33.15	31.67	32.68	32.68	574,673
Jul 24, 2024	32.18	32.47	31.70	32.02	32.02	302,886
Jul 23, 2024	32.10	32.77	30.15	31.84	31.84	1,081,334
Jul 22, 2024	32.80	33.70	32.40	32.86	32.86	429,927
Jul 19, 2024	33.76	34.02	32.70	32.94	32.94	447,410
Jul 18, 2024	34.40	34.40	33.21	33.46	33.46	287,206
Jul 16, 2024	34.20	34.68	33.80	33.90	33.90	345,104
Jul 15, 2024	34.19	34.34	33.50	33.88	33.88	538,431
Jul 12, 2024	34.50	35.19	33.50	33.79	33.79	754,144
Jul 11, 2024	34.74	35.03	34.20	34.47	34.47	367,968
Jul 10, 2024	35.90	36.24	34.37	34.58	34.58	659,856
Jul 9, 2024	34.12	36.60	34.07	35.67	35.67	1,671,027
Jul 8, 2024	35.54	35.90	34.05	34.18	34.18	614,363
Jul 5, 2024	34.43	35.89	34.16	35.36	35.36	685,236
Jul 4, 2024	34.70	34.84	34.16	34.36	34.36	235,387
Jul 3, 2024	34.99	35.18	34.43	34.52	34.52	308,843
Jul 2, 2024	35.10	35.53	34.50	34.79	34.79	459,293
Jul 1, 2024	34.58	35.17	34.20	34.93	34.93	365,887
Jun 28, 2024	34.75	34.82	34.21	34.38	34.38	283,060
Jun 27, 2024	35.30	35.64	34.00	34.48	34.48	486,348
Jun 26, 2024	35.75	35.90	35.15	35.22	35.22	410,414
Jun 25, 2024	36.10	36.69	35.45	35.60	35.60	485,156
Jun 24, 2024	35.50	36.34	35.18	35.70	35.70	523,596
Jun 21, 2024	35.90	37.08	35.80	35.97	35.97	792,418
Jun 20, 2024	35.80	36.82	35.50	35.61	35.61	614,272
Jun 19, 2024	36.44	36.78	35.30	35.56	35.56	547,497
Jun 18, 2024	37.50	37.75	35.66	36.20	36.20	878,382
Jun 14, 2024	36.87	37.69	36.50	37.02	37.02	442,228
Jun 13, 2024	37.10	37.78	36.67	36.87	36.87	498,684
Jun 12, 2024	37.00	38.21	36.76	36.87	36.87	614,542
Jun 11, 2024	37.00	37.94	36.58	37.30	37.30	450,391
Jun 10, 2024	37.00	37.25	36.30	36.85	36.85	447,976
Jun 7, 2024	35.50	36.80	34.90	36.65	36.65	546,859
Jun 6, 2024	35.00	35.95	34.60	35.35	35.35	456,714
Jun 5, 2024	33.05	35.05	32.90	34.75	34.75	675,605
Jun 4, 2024	37.50	37.50	30.50	33.05	33.05	1,365,126
Jun 3, 2024	38.00	38.50	37.05	37.55	37.55	1,257,293
May 31, 2024	36.30	36.65	35.20	35.95	35.95	613,953
May 30, 2024	37.05	37.05	35.50	36.00	36.00	447,452
May 29, 2024	36.55	37.20	36.00	37.05	37.05	546,640
May 28, 2024	37.05	37.30	36.20	36.35	36.35	390,264
May 27, 2024	38.00	38.15	36.75	36.95	36.95	591,354
May 24, 2024	37.90	38.80	37.65	37.85	37.85	390,817
May 23, 2024	38.60	39.00	37.75	38.05	38.05	502,873
May 22, 2024	39.60	40.60	38.20	38.60	38.60	1,074,804
May 21, 2024	40.00	40.65	39.25	39.45	39.45	1,088,110
May 17, 2024	40.20	40.55	39.10	39.65	39.65	906,972
May 16, 2024	40.30	41.90	39.35	40.05	40.05	2,945,221
May 15, 2024	37.20	41.65	36.75	39.90	39.90	5,128,527
May 14, 2024	36.25	37.40	35.90	37.00	37.00	551,912
May 13, 2024	36.60	37.40	35.10	35.90	35.90	1,602,390
May 10, 2024	34.80	35.80	34.15	35.65	35.65	457,123
May 9, 2024	35.70	36.05	33.15	34.10	34.10	564,268
May 8, 2024	35.55	37.05	35.20	35.55	35.55	901,964
May 7, 2024	36.75	36.85	35.00	35.45	35.45	936,917
May 6, 2024	38.35	38.65	36.55	36.80	36.80	964,911
May 3, 2024	40.15	40.25	38.05	38.55	38.55	705,510
May 2, 2024	39.35	40.75	39.30	39.75	39.75	675,580
Apr 30, 2024	40.00	40.40	39.00	39.25	39.25	915,540
Apr 29, 2024	39.05	41.90	39.05	39.60	39.60	4,806,328
Apr 26, 2024	38.90	40.45	38.45	38.65	38.65	1,970,826
Apr 25, 2024	40.30	41.50	38.55	38.85	38.85	4,891,780
Apr 24, 2024	36.80	41.50	36.75	40.05	40.05	6,281,425
Apr 23, 2024	36.35	37.40	36.00	36.40	36.40	821,874
Apr 22, 2024	35.90	36.55	35.20	36.00	36.00	615,047
Apr 19, 2024	35.65	36.20	34.75	35.25	35.25	680,274
Apr 18, 2024	34.75	37.40	34.45	35.70	35.70	2,516,211
Apr 16, 2024	33.75	35.50	33.65	34.25	34.25	837,279
Apr 15, 2024	33.60	36.00	33.25	34.10	34.10	733,684
Apr 12, 2024	34.65	35.65	33.75	34.75	34.75	965,613
Apr 10, 2024	35.10	35.15	34.30	34.55	34.55	356,240
Apr 9, 2024	35.35	35.35	34.60	34.90	34.90	476,751
Apr 8, 2024	35.45	36.15	34.40	35.25	35.25	866,604
Apr 5, 2024	35.15	35.15	34.30	34.85	34.85	470,562
Apr 4, 2024	35.75	36.00	34.35	35.15	35.15	473,226
Apr 3, 2024	33.35	35.85	33.00	35.35	35.35	1,489,111
Apr 2, 2024	32.90	33.90	32.55	33.50	33.50	635,543
Apr 1, 2024	30.90	33.00	30.85	32.95	32.95	692,352
Mar 28, 2024	30.95	32.20	30.25	30.70	30.70	949,271
Mar 27, 2024	30.40	30.90	30.15	30.55	30.55	1,176,794
Mar 26, 2024	31.05	31.85	30.15	30.30	30.30	1,146,428
Mar 22, 2024	30.05	31.65	29.85	31.05	31.05	1,112,705
Mar 21, 2024	30.55	31.95	29.65	29.95	29.95	1,763,610
Mar 20, 2024	32.35	32.60	29.60	29.90	29.90	2,228,645
Mar 19, 2024	33.45	33.45	32.00	32.25	32.25	465,112
Mar 18, 2024	33.80	33.80	32.65	33.15	33.15	427,003
Mar 15, 2024	32.90	33.65	31.90	33.30	33.30	491,769
Mar 14, 2024	32.05	33.80	31.95	32.90	32.90	730,443
Mar 13, 2024	33.90	34.20	31.00	32.45	32.45	1,529,956
Mar 12, 2024	35.00	35.50	33.00	33.60	33.60	1,474,668
Mar 11, 2024	38.40	38.75	35.15	35.35	35.35	1,347,415
Mar 7, 2024	37.40	39.20	37.35	38.45	38.45	562,012
Mar 6, 2024	39.00	39.35	36.95	37.50	37.50	1,064,007
Mar 5, 2024	39.60	40.55	38.40	39.20	39.20	1,298,194
Mar 4, 2024	39.20	41.80	38.80	39.20	39.20	1,695,832
Mar 1, 2024	39.75	40.40	38.35	39.05	39.05	698,690
Feb 29, 2024	39.50	40.85	39.00	39.35	39.35	1,566,172
Feb 28, 2024	41.20	41.20	38.80	39.45	39.45	1,365,224
Feb 27, 2024	41.75	41.95	40.90	41.00	41.00	551,287
Feb 26, 2024	41.85	42.75	41.00	41.60	41.60	1,227,421
Feb 23, 2024	43.50	43.85	41.50	41.75	41.75	1,014,276
Feb 22, 2024	43.60	43.85	41.60	42.90	42.90	3,193,436
Feb 21, 2024	40.50	44.00	39.60	43.50	43.50	4,163,081
Feb 20, 2024	39.55	41.80	39.45	40.10	40.10	1,780,121
Feb 19, 2024	40.15	40.70	39.30	39.55	39.55	608,140
Feb 16, 2024	40.40	40.65	39.50	39.75	39.75	747,984
Feb 15, 2024	42.45	42.85	39.00	39.85	39.85	1,553,616
Feb 14, 2024	38.55	42.65	38.25	41.65	41.65	4,538,487
Feb 13, 2024	39.40	39.90	37.35	39.25	39.25	1,818,970
Feb 12, 2024	41.20	42.90	37.25	37.95	37.95	2,711,237
Feb 9, 2024	38.20	41.90	36.05	40.65	40.65	3,319,116
Feb 8, 2024	40.00	40.15	37.50	37.95	37.95	1,194,152
Feb 7, 2024	38.15	41.65	38.15	39.35	39.35	7,421,606
Feb 6, 2024	36.35	37.70	35.85	36.60	36.60	5,590,025
Feb 5, 2024	36.80	37.50	35.40	35.90	35.90	903,896
Feb 2, 2024	36.80	37.25	36.15	36.30	36.30	424,921
Feb 1, 2024	37.45	37.45	35.90	36.35	36.35	523,175
Jan 31, 2024	37.50	38.45	36.70	37.40	37.40	917,133
Jan 30, 2024	36.20	38.00	35.40	37.45	37.45	1,572,898
Jan 29, 2024	38.55	38.65	35.80	35.95	35.95	1,573,539
Jan 25, 2024	35.95	38.55	35.30	38.15	38.15	3,635,721
Jan 24, 2024	34.95	35.50	34.20	35.05	35.05	320,081
Jan 23, 2024	35.65	37.55	34.40	34.75	34.75	1,378,226
Jan 19, 2024	35.30	35.70	34.80	35.10	35.10	338,611
Jan 18, 2024	35.80	35.80	34.30	34.80	34.80	382,344
Jan 17, 2024	35.35	36.35	34.75	35.40	35.40	450,996
Jan 16, 2024	37.90	37.90	35.10	35.80	35.80	834,040
Jan 15, 2024	35.55	35.55	35.55	35.55	35.55	-

XTGLOBAL.NS XTGlobal Infotech Limited

42.70

+0.40%

XTGLOBAL.BO XTGlobal Infotech Limited

43.34

+1.76%

SGLRES.BO SGL Resources Limited

5.27

-0.57%

SUBEXLTD.BO Subex Limited

20.03

+4.38%

GSTL.BO GlobalSpace Technologies Limited

19.21

+3.89%

GENESYS.NS Genesys International Corporation Limited

971.50

+2.66%

KELLTONTEC.NS Kellton Tech Solutions Limited

148.76

+2.69%

TANLA.NS Tanla Platforms Limited

672.80

+5.37%

TATAELXSI.NS Tata Elxsi Limited

6,084.80

+2.41%

SOUN SoundHound AI, Inc.

12.79

-0.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Virinchi Limited (VIRINCHI.NS)

Related Tickers