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 ₹60.87 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹141.13, while ₹1000 invested 1 year ago would be worth ₹596.67. This corresponds to total returns of -93.91%, -85.89%, -40.33%, respectively, with annualized returns of -24.41%, -32.42%, -40.33%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 5.95 | 5.95 | 5.95 | 5.98 | 5.92 | 490,948 |
| August 12, 2026 | 5.98 | 5.95 | 5.95 | 6 | 5.91 | 959,330 |
| August 11, 2026 | 6.02 | 6 | 6 | 6.09 | 5.95 | 745,422 |
| August 10, 2026 | 6.05 | 6.02 | 6.02 | 6.13 | 5.98 | 713,886 |
| August 07, 2026 | 6 | 5.99 | 5.99 | 6.02 | 5.95 | 667,875 |
| August 06, 2026 | 6.08 | 6 | 6 | 6.1 | 5.98 | 989,811 |
| August 05, 2026 | 6.1 | 6.08 | 6.08 | 6.15 | 5.99 | 812,337 |
| August 04, 2026 | 6.03 | 6.03 | 6.03 | 6.12 | 5.97 | 834,007 |
| August 03, 2026 | 5.97 | 5.99 | 5.99 | 6.05 | 5.95 | 709,724 |
| July 31, 2026 | 5.95 | 5.97 | 5.97 | 6.04 | 5.9 | 935,642 |
| July 30, 2026 | 6.01 | 6 | 6 | 6.09 | 5.92 | 761,585 |
| July 29, 2026 | 6.1 | 6.09 | 6.09 | 6.16 | 5.97 | 758,152 |
| July 28, 2026 | 6.12 | 6.05 | 6.05 | 6.25 | 5.96 | 1.22M |
| July 27, 2026 | 5.85 | 6.09 | 6.09 | 6.26 | 5.81 | 3.12M |
| July 24, 2026 | 5.76 | 5.81 | 5.81 | 5.89 | 5.68 | 1.07M |
| July 23, 2026 | 5.75 | 5.76 | 5.76 | 5.87 | 5.72 | 1M |
| July 22, 2026 | 5.89 | 5.81 | 5.81 | 5.92 | 5.78 | 886,722 |
| July 21, 2026 | 5.91 | 5.87 | 5.87 | 5.93 | 5.83 | 1.21M |
| July 20, 2026 | 5.95 | 5.93 | 5.93 | 5.99 | 5.91 | 661,007 |
| July 17, 2026 | 5.98 | 5.95 | 5.95 | 5.99 | 5.92 | 895,062 |
| July 16, 2026 | 6.02 | 5.99 | 5.99 | 6.05 | 5.97 | 1.16M |
| July 15, 2026 | 6 | 6.02 | 6.02 | 6.08 | 5.99 | 1.13M |
| July 14, 2026 | 6.13 | 6.02 | 6.02 | 6.13 | 5.99 | 1.15M |
| July 13, 2026 | 6.1 | 6.12 | 6.12 | 6.15 | 6 | 2.1M |
| July 10, 2026 | 6.06 | 6.08 | 6.08 | 6.15 | 6.06 | 597,270 |
| July 09, 2026 | 6.09 | 6.06 | 6.06 | 6.15 | 5.97 | 1.43M |
| July 08, 2026 | 6.07 | 5.99 | 5.99 | 6.11 | 5.95 | 1.56M |
| July 07, 2026 | 6.11 | 6.07 | 6.07 | 6.18 | 6 | 1.12M |
| July 06, 2026 | 6.2 | 6.1 | 6.1 | 6.2 | 6.05 | 1.65M |
| July 03, 2026 | 6.25 | 6.2 | 6.2 | 6.31 | 6.17 | 2.27M |
| July 02, 2026 | 6.19 | 6.25 | 6.25 | 6.27 | 6.16 | 1.83M |
| July 01, 2026 | 6.06 | 6.19 | 6.19 | 6.24 | 6.05 | 2.5M |
| June 30, 2026 | 6.08 | 6.1 | 6.1 | 6.15 | 6.06 | 972,327 |
| June 29, 2026 | 6.12 | 6.08 | 6.08 | 6.17 | 6.03 | 1.03M |
| June 25, 2026 | 6.25 | 6.15 | 6.15 | 6.25 | 6.13 | 1.1M |
| June 24, 2026 | 6.25 | 6.19 | 6.19 | 6.25 | 6.13 | 1.17M |
| June 23, 2026 | 6.32 | 6.21 | 6.21 | 6.32 | 6.18 | 1.82M |
| June 22, 2026 | 6.38 | 6.29 | 6.29 | 6.38 | 6.26 | 1.04M |
| June 19, 2026 | 6.37 | 6.29 | 6.29 | 6.39 | 6.23 | 1.46M |
| June 18, 2026 | 6.39 | 6.37 | 6.37 | 6.48 | 6.34 | 1.14M |
AD
