Vakrangee Limited (VAKRANGEE.NS) NSE
4.68
-0.34(-6.77%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.68
-0.34(-6.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 5.01 | 4.68 | 4.68 | 5.01 | 4.61 | 4.47M |
| March 27, 2026 | 5.4 | 5.02 | 5.02 | 5.41 | 5 | 8M |
| March 25, 2026 | 5.26 | 5.42 | 5.42 | 5.6 | 5.17 | 6.16M |
| March 24, 2026 | 5.35 | 5.16 | 5.16 | 5.39 | 5.13 | 5.53M |
| March 23, 2026 | 5.7 | 5.14 | 5.14 | 5.7 | 5.05 | 6.45M |
| March 19, 2026 | 5.98 | 5.8 | 5.8 | 5.98 | 5.76 | 2.65M |
| March 18, 2026 | 5.95 | 6.03 | 6.03 | 6.08 | 5.92 | 2.62M |
| March 17, 2026 | 5.93 | 5.95 | 5.95 | 6 | 5.85 | 2.43M |
| March 16, 2026 | 5.86 | 5.98 | 5.98 | 6.15 | 5.61 | 3.01M |
| March 13, 2026 | 6.07 | 5.85 | 5.85 | 6.07 | 5.78 | 2.5M |
| March 12, 2026 | 6.02 | 6.02 | 6.02 | 6.13 | 5.82 | 2.39M |
| March 11, 2026 | 6.09 | 5.99 | 5.99 | 6.15 | 5.96 | 2.49M |
| March 10, 2026 | 5.81 | 6.04 | 6.04 | 6.1 | 5.81 | 3.92M |
| March 09, 2026 | 6.03 | 5.78 | 5.78 | 6.04 | 5.75 | 3.63M |
| March 06, 2026 | 6.01 | 6.04 | 6.04 | 6.15 | 6.01 | 1.75M |
| March 05, 2026 | 6.14 | 6.09 | 6.09 | 6.35 | 6 | 2.63M |
| March 02, 2026 | 6.3 | 6.22 | 6.22 | 6.37 | 6.19 | 2.84M |
| February 27, 2026 | 6.6 | 6.49 | 6.49 | 6.87 | 6.48 | 3.72M |
| February 26, 2026 | 6.66 | 6.55 | 6.55 | 6.68 | 6.52 | 2.54M |
| February 25, 2026 | 6.7 | 6.6 | 6.6 | 6.73 | 6.55 | 2.68M |
| February 24, 2026 | 6.8 | 6.69 | 6.69 | 6.87 | 6.63 | 2.9M |
| February 23, 2026 | 7 | 6.88 | 6.88 | 7.19 | 6.78 | 2.52M |
| February 20, 2026 | 6.9 | 6.97 | 0 | 7.49 | 6.9 | 7.58M |
| February 19, 2026 | 6.92 | 6.93 | 0 | 7.09 | 6.8 | 3.44M |
| February 18, 2026 | 6.82 | 6.88 | 0 | 7.15 | 6.69 | 5.3M |
| February 17, 2026 | 6.77 | 6.74 | 0 | 6.8 | 6.63 | 4.49M |
| February 16, 2026 | 6.76 | 6.68 | 0 | 6.77 | 6.62 | 4.68M |
| February 13, 2026 | 6.75 | 6.76 | 0 | 6.8 | 6.63 | 1.86M |
| February 12, 2026 | 7 | 6.82 | 0 | 7 | 6.77 | 2.07M |
| February 11, 2026 | 7.04 | 6.98 | 0 | 7.14 | 6.93 | 2.16M |
| February 10, 2026 | 7.14 | 7.04 | 0 | 7.17 | 7.01 | 3.7M |
| February 09, 2026 | 7.03 | 7.14 | 0 | 7.27 | 6.98 | 3.7M |
| February 06, 2026 | 7.02 | 6.96 | 0 | 7.02 | 6.86 | 1.11M |
| February 05, 2026 | 7.13 | 6.98 | 0 | 7.13 | 6.9 | 2.15M |
| February 04, 2026 | 6.94 | 7.04 | 0 | 7.14 | 6.89 | 2.39M |
| February 03, 2026 | 6.96 | 6.9 | 0 | 7.15 | 6.86 | 1.86M |
| February 02, 2026 | 6.8 | 6.81 | 0 | 6.86 | 6.6 | 2.25M |
| February 01, 2026 | 6.69 | 6.78 | 0 | 7 | 6.69 | 1.69M |
| January 30, 2026 | 6.79 | 6.94 | 0 | 7.04 | 6.7 | 1.94M |
| January 29, 2026 | 7.07 | 6.84 | 0 | 7.08 | 6.73 | 3.28M |
| January 28, 2026 | 7.24 | 7.06 | 0 | 7.24 | 6.98 | 3.68M |
| January 27, 2026 | 6.91 | 7.02 | 0 | 7.38 | 6.7 | 10.47M |
| January 23, 2026 | 7.06 | 6.63 | 0 | 7.11 | 6.5 | 2.44M |
| January 22, 2026 | 6.69 | 7.06 | 0 | 7.2 | 6.66 | 3.26M |
| January 21, 2026 | 6.59 | 6.61 | 0 | 6.88 | 6.5 | 3.2M |
| January 20, 2026 | 6.95 | 6.72 | 0 | 7.2 | 6.67 | 3.06M |
| January 19, 2026 | 7.07 | 6.98 | 0 | 7.24 | 6.95 | 2.14M |
| January 16, 2026 | 7.45 | 7.09 | 0 | 7.45 | 7.01 | 4.81M |
| January 14, 2026 | 7.49 | 7.44 | 0 | 7.49 | 7.38 | 1.2M |
| January 13, 2026 | 7.51 | 7.41 | 0 | 7.57 | 7.36 | 1.38M |
| January 12, 2026 | 7.72 | 7.51 | 0 | 7.72 | 7.34 | 2.23M |
| January 09, 2026 | 7.75 | 7.63 | 0 | 7.75 | 7.55 | 2.16M |
| January 08, 2026 | 7.9 | 7.75 | 0 | 7.93 | 7.7 | 1.92M |
| January 07, 2026 | 7.89 | 7.9 | 0 | 7.93 | 7.85 | 1.41M |
| January 06, 2026 | 7.85 | 7.89 | 0 | 7.92 | 7.84 | 1.36M |
| January 05, 2026 | 7.95 | 7.91 | 0 | 8.03 | 7.83 | 2.11M |
| January 02, 2026 | 8.05 | 7.99 | 0 | 8.05 | 7.89 | 1.63M |
| January 01, 2026 | 7.87 | 7.95 | 0 | 8.04 | 7.85 | 2.23M |
| December 31, 2025 | 7.73 | 7.84 | 0 | 8 | 7.68 | 1.61M |
| December 30, 2025 | 7.77 | 7.73 | 0 | 7.8 | 7.65 | 1.34M |