Vakrangee Limited (VAKRANGEE.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VAKRANGEE.NS Historical Return
If you invested ₹1000 in Vakrangee Limited (VAKRANGEE.NS) 10 years ago, it would be worth ₹52.68 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹177.38, while ₹1000 invested 1 year ago would be worth ₹720.59. This corresponds to total returns of -94.73%, -82.26%, -27.94%, respectively, with annualized returns of -25.49%, -29.23%, -27.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VAKRANGEE.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 5.7 | 5.75 | 5.75 | 5.81 | 5.7 | 465,186 |
| November 08, 2026 | 5.75 | 5.79 | 5.79 | 5.88 | 5.73 | 333,543 |
| November 06, 2026 | 5.63 | 5.73 | 5.73 | 5.78 | 5.6 | 777,353 |
| November 05, 2026 | 5.75 | 5.72 | 5.72 | 5.9 | 5.69 | 1.33M |
| November 04, 2026 | 5.58 | 5.63 | 5.63 | 5.69 | 5.5 | 719,195 |
| November 03, 2026 | 5.6 | 5.6 | 5.6 | 5.68 | 5.56 | 460,520 |
| November 02, 2026 | 5.66 | 5.56 | 5.56 | 5.8 | 5.45 | 1.37M |
| October 30, 2026 | 5.88 | 5.56 | 5.56 | 5.89 | 5.5 | 1.39M |
| October 29, 2026 | 5.85 | 5.74 | 5.74 | 5.87 | 5.62 | 1.75M |
| October 28, 2026 | 5.6 | 5.79 | 5.79 | 5.95 | 5.58 | 2.21M |
| October 27, 2026 | 5.73 | 5.64 | 5.64 | 5.93 | 5.12 | 2.12M |
| October 26, 2026 | 5.22 | 5.77 | 5.77 | 5.9 | 5.22 | 4.51M |
| October 23, 2026 | 5.41 | 5.22 | 5.22 | 5.42 | 5.16 | 1.55M |
| October 22, 2026 | 5.54 | 5.43 | 5.43 | 5.59 | 5.36 | 1.58M |
| October 21, 2026 | 5.95 | 5.57 | 5.57 | 6 | 5.46 | 2.64M |
| October 19, 2026 | 6.19 | 5.93 | 5.93 | 6.29 | 5.76 | 5.85M |
| October 16, 2026 | 5.1 | 6.04 | 6.04 | 6.09 | 5.02 | 13.52M |
| October 15, 2026 | 5.1 | 5.08 | 5.08 | 5.17 | 5.06 | 595,453 |
| October 14, 2026 | 5 | 5.08 | 5.08 | 5.1 | 5 | 876,434 |
| October 13, 2026 | 5.02 | 5.03 | 5.03 | 5.07 | 4.99 | 841,018 |
| October 12, 2026 | 4.98 | 5.03 | 5.03 | 5.09 | 4.98 | 843,324 |
| October 09, 2026 | 5.06 | 5.04 | 5.04 | 5.09 | 5 | 994,840 |
| October 08, 2026 | 5.19 | 5.04 | 5.04 | 5.2 | 4.91 | 1.45M |
| October 07, 2026 | 5.19 | 5.19 | 5.19 | 5.22 | 5.15 | 577,018 |
| October 06, 2026 | 5.23 | 5.19 | 5.19 | 5.24 | 5.15 | 869,007 |
| October 05, 2026 | 5.12 | 5.21 | 5.21 | 5.7 | 5.12 | 742,026 |
| October 01, 2026 | 5.13 | 5.12 | 5.12 | 5.16 | 5.07 | 839,936 |
| September 30, 2026 | 5.15 | 5.14 | 5.14 | 5.24 | 5.05 | 1.07M |
| September 29, 2026 | 5.27 | 5.18 | 5.18 | 5.27 | 5.08 | 870,230 |
| September 28, 2026 | 5.27 | 5.18 | 5.18 | 5.28 | 5.1 | 1.09M |
| September 25, 2026 | 5.35 | 5.27 | 5.27 | 5.35 | 5.1 | 1.3M |
| September 24, 2026 | 5.37 | 5.3 | 5.3 | 5.45 | 5.2 | 1.01M |
| September 23, 2026 | 5.32 | 5.35 | 5.35 | 5.37 | 5.25 | 809,142 |
| September 22, 2026 | 5.2 | 5.26 | 5.26 | 5.3 | 5.16 | 1.31M |
| September 21, 2026 | 5.35 | 5.16 | 5.16 | 5.35 | 5.11 | 1.94M |
| September 18, 2026 | 5.25 | 5.3 | 5.3 | 5.34 | 5.25 | 1.1M |
| September 17, 2026 | 5.25 | 5.25 | 5.25 | 5.32 | 5.22 | 753,958 |
| September 16, 2026 | 5.27 | 5.25 | 5.25 | 5.45 | 5.13 | 1.29M |
| September 15, 2026 | 5.44 | 5.27 | 5.27 | 5.45 | 5.24 | 1.18M |
| September 11, 2026 | 5.4 | 5.37 | 5.37 | 5.49 | 5.3 | 1.04M |
| September 10, 2026 | 5.5 | 5.47 | 5.47 | 5.55 | 5.4 | 940,017 |
| September 09, 2026 | 5.62 | 5.52 | 5.52 | 5.66 | 5.5 | 1.42M |
| September 08, 2026 | 5.69 | 5.62 | 5.62 | 5.7 | 5.58 | 1.09M |
| September 07, 2026 | 5.79 | 5.66 | 5.66 | 5.81 | 5.61 | 1.77M |
| September 04, 2026 | 5.8 | 5.79 | 5.79 | 5.89 | 5.7 | 1.3M |
| September 03, 2026 | 5.8 | 5.8 | 5.8 | 5.84 | 5.75 | 606,529 |
| September 02, 2026 | 5.76 | 5.76 | 5.76 | 5.81 | 5.5 | 853,115 |
| September 01, 2026 | 5.8 | 5.8 | 5.8 | 5.85 | 5.71 | 903,536 |
| August 31, 2026 | 5.93 | 5.82 | 5.82 | 5.93 | 5.77 | 1.16M |
| August 28, 2026 | 5.91 | 5.89 | 5.89 | 5.99 | 5.81 | 794,851 |
| August 27, 2026 | 6.02 | 5.92 | 5.92 | 6.05 | 5.9 | 931,490 |
| August 26, 2026 | 5.94 | 6.05 | 6.05 | 6.08 | 5.92 | 1.45M |
| August 25, 2026 | 6 | 5.92 | 5.92 | 6.03 | 5.8 | 1.07M |
| August 24, 2026 | 5.82 | 5.91 | 5.91 | 6.05 | 5.82 | 855,095 |
| August 21, 2026 | 5.82 | 5.87 | 5.87 | 5.95 | 5.78 | 1.01M |
| August 20, 2026 | 5.83 | 5.82 | 5.82 | 5.85 | 5.75 | 766,557 |
| August 19, 2026 | 5.83 | 5.78 | 5.78 | 5.83 | 5.75 | 633,498 |
| August 18, 2026 | 5.84 | 5.78 | 5.78 | 5.87 | 5.7 | 816,973 |
| August 17, 2026 | 5.94 | 5.85 | 5.85 | 5.94 | 5.81 | 805,018 |
| August 14, 2026 | 5.95 | 5.92 | 5.92 | 5.97 | 5.9 | 636,697 |
AD
