Stockint.com

Loading a wholistic market research tool


Research

Stock History for: VIRINCHI, Virinchi Limited, INE539B01017, Listing: 03-May-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 20 High52 Price: 32.69 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 18-Sep-2025 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 13.81 Barrier: 15.41; Drift%: 5.34
Basic Industry: Software Products Total Equity: 107,481,181 Low52 Date: 30-Mar-2026 SHP: 40.08 / 0.06 / 0.0 / 59.86
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 32.3 / 20.22 Month: 24.8 / 20.8 Week: 20.89 / 18.25 Day: 16.42 / 16.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 16.01 16.42 16.01 16.28 16.31 1.75 174.98 79,954 2.47 53,240 2.38 0.09 8
2 06-Apr 15.91 16.44 15.76 16.00 16.03 1.52 171.00 120,781 3.73 70,275 3.14 0.11 11
3 02-Apr 15.00 15.80 14.85 15.76 15.48 2.54 169.39 118,536 3.66 68,476 3.06 0.11 11
4 01-Apr 15.20 15.41 14.67 15.37 15.22 9.71 165.20 104,138 3.22 78,063 3.49 0.12 12
5 30-Mar 14.95 14.95 13.81 14.01 14.18 -3.04 150.58 272,920 8.43 176,381 7.89 0.25 27
6 27-Mar 15.88 15.88 14.22 14.45 14.79 -8.49 155.31 833,637 25.75 622,783 27.86 0.92 101
7 25-Mar 15.86 16.40 15.62 15.79 16.06 1.74 169.71 264,366 8.17 206,507 9.24 0.33 34
8 24-Mar 16.20 16.54 15.26 15.52 15.97 -2.39 166.81 327,685 10.12 223,532 10.00 0.36 36
9 23-Mar 16.65 16.94 15.50 15.90 16.14 -4.50 170.90 310,766 9.60 248,873 11.13 0.40 41
10 20-Mar 16.90 17.23 16.16 16.65 16.77 -1.01 178.96 195,740 6.05 125,892 5.63 0.21 20
11 19-Mar 16.85 17.00 16.30 16.82 16.67 -0.18 180.78 215,805 6.67 146,832 6.57 0.24 24
12 18-Mar 17.25 17.40 16.73 16.85 17.04 -0.59 181.11 227,363 7.02 176,014 7.87 0.30 29
13 17-Mar 16.90 17.19 16.69 16.95 16.95 1.62 182.18 199,037 6.15 136,271 6.10 0.23 22
14 16-Mar 17.70 18.50 16.33 16.68 16.52 -8.05 179.28 1,264,665 39.07 753,299 33.70 1.24 123
15 13-Mar 18.90 18.92 17.90 18.14 18.40 -4.53 194.97 234,095 7.23 198,836 8.89 0.37 32
16 12-Mar 18.89 19.38 18.54 19.00 18.97 0.58 204.00 172,066 5.32 164,239 7.35 0.31 27
17 11-Mar 18.99 19.69 18.71 18.89 19.18 -1.10 203.03 71,569 2.21 49,777 2.23 0.10 8
18 10-Mar 19.49 19.95 19.00 19.10 19.27 1.33 205.29 83,006 2.56 60,377 2.70 0.12 10
19 09-Mar 18.60 19.87 18.54 18.85 18.83 -4.27 202.60 64,308 1.99 43,042 1.93 0.08 7
20 06-Mar 18.78 21.00 18.78 19.69 20.28 2.18 211.63 117,858 3.64 65,788 2.94 0.13 11
21 05-Mar 18.60 19.69 18.60 19.27 19.09 2.94 207.12 84,182 2.60 65,972 2.95 0.13 11
22 04-Mar 18.20 18.93 18.20 18.72 18.74 -3.16 201.20 59,552 1.84 45,743 2.05 0.09 7
23 02-Mar 18.66 20.20 18.66 19.33 19.15 -1.93 207.76 127,722 3.95 78,512 3.51 0.15 12
24 27-Feb 19.40 19.83 19.11 19.71 19.48 0.25 211.85 108,438 3.35 79,072 3.54 0.15 12
25 26-Feb 18.51 19.80 18.25 19.66 19.12 3.42 211.31 105,248 3.25 63,831 2.86 0.12 10
26 25-Feb 19.10 19.74 18.72 19.01 19.06 -0.89 204.32 54,907 1.70 43,333 1.94 0.08 7
27 24-Feb 19.66 20.01 19.00 19.18 19.34 -2.44 206.15 122,555 3.79 86,963 3.89 0.17 14
28 23-Feb 20.50 20.89 19.36 19.66 19.68 -2.04 211.31 140,775 4.35 115,029 5.15 0.23 18
29 20-Feb 20.06 20.59 20.01 20.07 20.10 -0.25 215.71 41,050 1.27 25,150 1.13 0.05 4
30 19-Feb 20.80 20.80 20.01 20.12 20.29 -3.32 216.25 62,995 1.95 46,855 2.10 0.10 7
31 18-Feb 20.99 21.48 20.64 20.81 21.01 0.48 223.67 121,118 3.74 79,826 3.57 0.17 13
32 17-Feb 20.26 20.96 20.01 20.71 20.60 2.22 222.59 72,501 2.24 47,095 2.11 0.10 7
33 16-Feb 20.33 20.84 20.21 20.26 20.39 -0.30 217.76 54,019 1.67 42,438 1.90 0.09 7
34 13-Feb 20.70 20.70 20.05 20.32 20.38 -1.84 218.40 47,892 1.48 33,789 1.51 0.07 5
35 12-Feb 21.00 21.00 20.60 20.70 20.80 -0.58 222.49 34,955 1.08 22,672 1.01 0.05 4
36 11-Feb 21.30 21.39 20.75 20.82 20.98 -2.53 223.78 60,806 1.88 42,377 1.90 0.09 7
37 10-Feb 21.40 21.58 21.10 21.36 21.39 1.18 229.58 57,976 1.79 36,277 1.62 0.08 6
38 09-Feb 20.85 21.45 20.65 21.11 21.14 2.28 226.89 86,959 2.69 60,949 2.73 0.13 10
39 06-Feb 21.40 21.49 20.29 20.64 20.74 -3.96 221.84 95,409 2.95 59,050 2.64 0.12 9
40 05-Feb 21.25 22.04 20.89 21.49 21.33 3.47 230.98 103,331 3.19 64,929 2.90 0.14 10
41 04-Feb 20.12 20.88 20.12 20.77 20.61 3.28 223.24 56,066 1.73 38,142 1.71 0.08 6
42 03-Feb 20.87 20.87 19.98 20.11 20.29 1.16 216.14 127,000 3.92 80,125 3.58 0.16 13
43 02-Feb 21.20 21.20 19.57 19.88 19.87 -2.88 213.67 111,071 3.43 61,585 2.75 0.12 10
44 01-Feb 21.04 21.09 20.00 20.47 20.58 -0.78 220.01 36,929 1.14 25,527 1.14 0.05 4
45 30-Jan 21.24 21.24 20.31 20.63 20.66 -0.53 221.73 57,402 1.77 30,211 1.35 0.06 5
46 29-Jan 21.50 21.50 20.51 20.74 20.91 0.68 222.92 99,704 3.08 71,195 3.18 0.15 11
47 28-Jan 19.62 20.60 19.62 20.60 20.31 4.99 221.41 53,695 1.66 49,450 2.21 0.10 8
48 27-Jan 19.85 20.14 19.31 19.62 19.55 1.29 210.88 69,480 2.15 46,768 2.09 0.09 7
49 23-Jan 20.55 21.05 19.34 19.37 19.77 -4.82 208.19 206,432 6.38 171,226 7.66 0.34 27
50 22-Jan 20.89 20.89 20.00 20.35 20.38 0.84 218.72 62,407 1.93 43,280 1.94 0.09 7
51 21-Jan 19.35 20.84 19.28 20.18 19.78 0.25 216.90 210,058 6.49 105,225 4.71 0.21 16
52 20-Jan 21.19 21.69 20.13 20.13 20.39 -4.96 216.36 149,131 4.61 129,353 5.79 0.26 20
53 19-Jan 21.85 21.85 20.95 21.18 21.15 -1.63 227.65 92,479 2.86 60,942 2.73 0.13 10
54 16-Jan 21.85 22.71 21.37 21.53 21.84 -2.27 231.41 171,496 5.30 131,274 5.87 0.29 21
55 14-Jan 21.83 22.33 21.83 22.03 22.05 0.46 236.78 43,332 1.34 29,525 1.32 0.07 5
56 13-Jan 22.51 23.02 21.70 21.93 22.12 -2.58 235.71 102,440 3.16 61,005 2.73 0.13 10
57 12-Jan 23.48 23.48 21.82 22.51 22.27 -1.23 241.94 133,822 4.13 73,729 3.30 0.16 12
58 09-Jan 23.06 23.69 22.73 22.79 23.09 -1.17 244.95 74,264 2.29 53,950 2.41 0.12 8
59 08-Jan 22.35 24.05 22.35 23.06 23.59 -0.56 247.85 107,845 3.33 72,751 3.25 0.17 11
60 07-Jan 23.98 23.98 23.11 23.19 23.32 -1.36 249.25 32,370 1.00 22,353 1.00 0.05 3
61 06-Jan 22.95 24.39 22.95 23.51 23.96 0.17 252.69 156,243 4.83 123,425 5.52 0.30 19
62 05-Jan 23.90 24.21 23.29 23.47 23.74 -1.80 252.26 65,533 2.02 53,263 2.38 0.13 8
63 02-Jan 23.00 24.25 22.75 23.90 23.80 3.46 256.88 84,505 2.61 67,677 3.03 0.16 11
64 01-Jan 22.90 23.73 22.90 23.10 23.28 -0.35 248.28 43,867 1.36 31,167 1.39 0.07 5
65 31-Dec 22.50 23.68 22.50 23.18 23.01 1.85 249.14 137,547 4.25 89,405 4.00 0.21 14
66 30-Dec 24.70 24.70 22.70 22.76 23.11 -4.69 244.63 123,059 3.80 83,632 3.74 0.19 13
67 29-Dec 23.83 24.45 23.41 23.88 24.05 0.21 256.67 81,939 2.53 55,844 2.50 0.13 9

Similar Stocks: OFSS    INTENTECH    IRIS    NUCLEUS    QUICKHEAL    RAMCOSYS    SUBEXLTD    UNIECOM    VIRINCHI    XELPMOC    MAPMYINDIA    TANLA    TRUST    VGINFOTECH   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com