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 ₹53.74 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹157.01, while ₹1000 invested 1 year ago would be worth ₹631.7. This corresponds to total returns of -94.63%, -84.3%, -36.83%, respectively, with annualized returns of -25.35%, -30.93%, -36.83%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
