Virinchi share price history

NSE: VIRINCHIBSE: 532372IT - SoftwareSmall Cap

Virinchi Limited · Face value ₹10 · Listed Oct 2000 on BSE, May 2023 on NSE

₹12.55₹0.04 (0.32%)BSE ₹12.56

Share price at the NSE close on 29 Oct 2026. Previous close ₹12.59.

29 Oct: open ₹12.67, high ₹12.73, low ₹12.51

52-week range of traded prices to 29 Oct 2026

₹11.82Low, 23 Oct 2026₹29.25High, 29 Oct 2025

Market cap: ₹141 Cr2,434th largest listed
P/E: Lossover the last 12 months
P/B: 0.29
Dividend yield: Nonein the last 12 months
ROE: −5.2%
ROE without one-offs: −4.1%
ROCE: 0.5%
Debt to equity: 0.29
Volume, NSE: 9,40290.6% delivered

Virinchi share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Virinchi's share price is on record from 21 Mar 2022, when it closed at ₹67.75, to 29 Oct 2026. Its highest close was ₹67.75 on 21 Mar 2022 and its lowest ₹12.02 on 23 Oct 2026. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 21 Mar 2022 are not shown: on 21 Mar 2022 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.55	−45.9%	23.90	12.02	22.90	24.39	11.82	1,92,33,551
2025	23.18	−19.8%	31.91	20.12	29.00	32.69	19.46	6,95,48,157
2024	28.92	−10.0%	43.50	26.65	32.65	44.00	26.46	22,71,10,406
2023BSE close	32.15	−15.4%	52.05	28.35	38.10	53.70	28.25	12,74,87,156
2022BSE close	38.00	–	67.75	25.60	63.10	69.20	24.75	5,06,38,069

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 21 Mar 2022.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.55	−6.8%	13.53	14.46	11.82	11,33,596
Sep 2026	13.47	−8.1%	14.61	16.00	13.11	14,08,671
Aug 2026	14.66	−3.6%	15.64	15.93	14.50	12,21,558
Jul 2026	15.20	−6.2%	16.20	16.92	15.00	11,19,631
Jun 2026	16.20	−6.3%	16.43	17.70	14.70	20,56,168
May 2026	17.29	−3.4%	18.20	18.35	15.80	15,19,950
Apr 2026	17.90	+27.8%	15.20	19.68	14.67	19,29,130
Mar 2026	14.01	−28.9%	18.66	21.00	13.81	51,26,342
Feb 2026	19.71	−4.5%	21.04	22.04	18.25	17,02,000
Jan 2026	20.63	−11.0%	22.90	24.39	19.28	20,16,505
Dec 2025	23.18	−4.1%	24.44	24.80	20.80	18,09,712
Nov 2025	24.16	−13.6%	28.55	28.80	23.50	18,56,795
Oct 2025	27.97	+1.6%	27.39	29.47	26.01	36,39,317
Sep 2025	27.52	−1.6%	28.53	32.69	27.00	60,39,706
Aug 2025	27.97	+1.8%	27.05	31.18	24.70	26,65,111
Jul 2025	27.47	+27.9%	21.59	31.30	21.01	1,61,56,628
Jun 2025	21.47	−7.0%	23.30	25.00	20.70	40,28,904
May 2025	23.08	+5.6%	21.85	25.00	19.50	42,80,321
Apr 2025	21.85	+5.1%	20.65	23.74	19.46	45,58,468
Mar 2025	20.78	−12.6%	23.80	25.98	20.22	1,01,03,352
Feb 2025	23.77	−19.3%	29.44	29.79	23.61	54,69,385
Jan 2025	29.44	+1.8%	29.00	32.30	27.10	89,40,458
Dec 2024	28.92	−2.6%	29.53	32.82	27.36	70,97,917
Nov 2024	29.69	−1.1%	30.98	31.44	26.46	37,92,105
Oct 2024	30.01	−9.9%	33.45	34.40	27.70	67,13,154
Sep 2024	33.31	−3.7%	34.80	37.28	32.76	2,08,32,601
Aug 2024	34.58	−3.7%	35.75	37.74	31.18	1,78,89,587
Jul 2024	35.92	+4.5%	34.58	38.00	30.15	1,73,18,343
Jun 2024	34.38	−4.4%	38.00	38.50	30.50	1,17,76,561
May 2024	35.95	−8.4%	39.35	41.90	33.15	2,21,65,863
Apr 2024	39.25	+27.9%	30.90	41.90	30.85	3,14,96,270
Mar 2024	30.70	−22.0%	39.75	41.80	29.60	2,02,70,405
Feb 2024	39.35	+5.2%	37.45	44.00	35.40	4,62,16,343
Jan 2024	37.40	+16.3%	32.65	38.65	31.10	2,15,41,257
Dec 2023	32.15	+8.4%	30.25	36.50	28.25	1,58,11,488
Nov 2023	29.65	−6.2%	32.25	33.65	29.40	43,43,722
Oct 2023	31.60	−5.5%	33.35	39.40	30.30	36,37,479
Sep 2023	33.45	−1.6%	34.65	39.30	33.15	17,27,023
Aug 2023	34.00	−14.8%	41.85	43.85	33.00	26,27,208
Jul 2023	39.90	−13.4%	45.15	46.80	34.45	70,11,033
Jun 2023	46.10	+35.4%	34.20	53.70	33.50	3,98,80,928
May 2023BSE close	34.05	+8.3%	32.25	37.40	30.35	1,72,00,429
Apr 2023BSE close	31.44	−16.1%	37.90	38.15	28.70	1,16,07,146
Mar 2023BSE close	37.49	+4.4%	36.45	39.48	31.25	93,13,998
Feb 2023BSE close	35.90	−4.5%	38.45	42.80	34.10	55,63,693
Jan 2023BSE close	37.60	−1.1%	38.10	42.95	31.90	87,63,009
Dec 2022BSE close	38.00	−17.6%	46.10	49.30	35.10	1,21,62,702
Nov 2022BSE close	46.10	+13.8%	40.50	51.60	35.30	38,70,101
Oct 2022BSE close	40.50	−14.2%	47.10	49.00	35.00	24,86,481
Sep 2022BSE close	47.20	−7.2%	50.85	55.45	42.50	63,11,448
Aug 2022BSE close	50.85	+13.6%	44.05	55.15	39.50	69,83,804
Jul 2022BSE close	44.75	+18.9%	37.65	46.40	33.10	67,37,485
Jun 2022BSE close	37.65	+17.3%	31.10	38.85	24.75	28,36,656
May 2022BSE close	32.10	−25.4%	42.00	43.25	30.05	42,08,209
Apr 2022BSE close	43.05	−26.3%	60.00	63.80	42.30	29,25,696
Mar 2022BSE close	58.40	–	63.10	69.20	52.95	21,15,487

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	12.67	12.73	12.51	12.55	12.59	9,402	90.6%
28 Oct 2026	13.19	13.19	12.40	12.59	12.69	16,685	73.4%
27 Oct 2026	12.99	13.29	12.50	12.94	12.87	8,944	72.8%
26 Oct 2026	11.82	13.35	11.82	12.78	12.87	66,741	67.3%
23 Oct 2026	12.30	12.49	11.82	12.02	12.17	50,282	74.9%
22 Oct 2026	12.89	12.89	12.16	12.30	12.47	55,896	86.5%
21 Oct 2026	13.00	13.00	12.20	12.68	12.53	96,990	81.7%
19 Oct 2026	14.10	14.10	12.70	12.95	13.08	59,075	71.1%
16 Oct 2026	14.45	14.46	13.41	13.59	13.82	38,845	44.9%
15 Oct 2026	12.99	14.35	12.65	13.93	13.99	2,46,057	58.8%
14 Oct 2026	13.00	13.04	12.71	12.99	12.88	17,912	87.8%
13 Oct 2026	12.80	13.15	12.25	12.80	12.67	79,179	64.8%
12 Oct 2026	13.18	13.18	12.50	12.83	12.84	52,652	70.7%
9 Oct 2026	12.77	13.05	12.60	12.81	12.84	73,082	73.2%
8 Oct 2026	12.91	13.15	12.73	12.76	12.84	46,640	66.6%
7 Oct 2026	13.33	14.40	12.73	12.97	13.17	67,989	62.8%
6 Oct 2026	12.72	13.39	12.72	13.16	13.03	39,744	79.6%
5 Oct 2026	13.30	13.60	12.55	12.78	12.91	63,452	83.8%
1 Oct 2026	13.53	13.70	13.00	13.29	13.19	44,029	81.2%
30 Sep 2026	13.39	13.70	13.11	13.47	13.47	60,617	73.5%
29 Sep 2026	13.72	14.00	13.16	13.37	13.45	78,601	69.7%
28 Sep 2026	13.82	14.18	13.71	13.72	13.76	33,201	95.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
21 Mar 2022	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.