Vakrangee Limited (BOM:511431)
India · Delayed Price · Currency is INR 5.78
-0.27 (-4.46%)
At close: Mar 9, 2026
Vakrangee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.04 | 6.04 | 5.73 | 5.78 | 5.78 | -4.46% | 308,251 |
| Mar 6, 2026 | 6.00 | 6.16 | 6.00 | 6.05 | 6.05 | -0.66% | 131,994 |
| Mar 5, 2026 | 6.16 | 6.33 | 5.98 | 6.09 | 6.09 | 0.50% | 216,308 |
| Mar 4, 2026 | 6.10 | 6.13 | 5.93 | 6.06 | 6.06 | -2.57% | 461,122 |
| Mar 2, 2026 | 6.32 | 6.37 | 6.16 | 6.22 | 6.22 | -4.31% | 453,121 |
| Feb 27, 2026 | 6.58 | 6.87 | 6.46 | 6.50 | 6.50 | -0.91% | 376,962 |
| Feb 26, 2026 | 6.61 | 6.70 | 6.53 | 6.56 | 6.56 | -0.46% | 245,750 |
| Feb 25, 2026 | 6.70 | 6.76 | 6.54 | 6.59 | 6.59 | -1.20% | 193,302 |
| Feb 24, 2026 | 6.90 | 6.90 | 6.63 | 6.67 | 6.67 | -3.33% | 200,351 |
| Feb 23, 2026 | 6.99 | 7.19 | 6.80 | 6.90 | 6.90 | -1.29% | 116,887 |
| Feb 20, 2026 | 6.80 | 7.47 | 6.79 | 6.99 | 6.99 | 0.87% | 718,024 |
| Feb 19, 2026 | 6.89 | 7.08 | 6.75 | 6.93 | 6.93 | 0.29% | 424,635 |
| Feb 18, 2026 | 6.80 | 7.13 | 6.68 | 6.91 | 6.91 | 2.67% | 330,113 |
| Feb 17, 2026 | 6.79 | 6.80 | 6.64 | 6.73 | 6.73 | 0.60% | 279,800 |
| Feb 16, 2026 | 6.79 | 6.79 | 6.62 | 6.69 | 6.69 | -1.04% | 212,893 |
| Feb 13, 2026 | 6.80 | 6.81 | 6.64 | 6.76 | 6.76 | -1.02% | 112,762 |
| Feb 12, 2026 | 6.99 | 7.00 | 6.74 | 6.83 | 6.83 | -2.01% | 143,402 |
| Feb 11, 2026 | 7.02 | 7.13 | 6.93 | 6.97 | 6.97 | -0.99% | 246,413 |
| Feb 10, 2026 | 7.09 | 7.18 | 7.00 | 7.04 | 7.04 | -1.54% | 247,738 |
| Feb 9, 2026 | 7.01 | 7.28 | 6.94 | 7.15 | 7.15 | 2.58% | 323,188 |
| Feb 6, 2026 | 6.98 | 7.00 | 6.85 | 6.97 | 6.97 | 0.14% | 92,998 |
| Feb 5, 2026 | 7.16 | 7.16 | 6.90 | 6.96 | 6.96 | -1.56% | 920,418 |
| Feb 4, 2026 | 6.90 | 7.12 | 6.85 | 7.07 | 7.07 | 2.61% | 1,058,261 |
| Feb 3, 2026 | 6.95 | 7.38 | 6.86 | 6.89 | 6.89 | 0.88% | 156,357 |
| Feb 2, 2026 | 6.66 | 6.87 | 6.61 | 6.83 | 6.83 | 1.04% | 124,222 |
| Feb 1, 2026 | 7.00 | 7.00 | 6.63 | 6.76 | 6.76 | -2.73% | 146,889 |
| Jan 30, 2026 | 6.72 | 7.03 | 6.69 | 6.95 | 6.95 | 1.76% | 194,022 |
| Jan 29, 2026 | 7.09 | 7.09 | 6.73 | 6.83 | 6.83 | -3.26% | 231,797 |
| Jan 28, 2026 | 7.15 | 7.24 | 6.96 | 7.06 | 7.06 | 0.14% | 525,418 |
| Jan 27, 2026 | 6.74 | 7.35 | 6.74 | 7.05 | 7.05 | 6.17% | 721,688 |
| Jan 23, 2026 | 7.09 | 7.09 | 6.51 | 6.64 | 6.64 | -6.35% | 188,110 |
| Jan 22, 2026 | 6.66 | 7.13 | 6.66 | 7.09 | 7.09 | 6.78% | 224,216 |
| Jan 21, 2026 | 6.57 | 6.77 | 6.50 | 6.64 | 6.64 | -1.19% | 508,383 |
| Jan 20, 2026 | 6.21 | 6.99 | 6.21 | 6.72 | 6.72 | -3.86% | 280,525 |
| Jan 19, 2026 | 7.11 | 7.11 | 6.93 | 6.99 | 6.99 | -1.69% | 227,210 |
| Jan 16, 2026 | 7.41 | 7.45 | 7.02 | 7.11 | 7.11 | -4.44% | 369,606 |
| Jan 14, 2026 | 7.44 | 7.48 | 7.36 | 7.44 | 7.44 | 0.27% | 85,662 |
| Jan 13, 2026 | 7.55 | 7.59 | 7.36 | 7.42 | 7.42 | -0.80% | 129,028 |
| Jan 12, 2026 | 7.56 | 7.67 | 7.33 | 7.48 | 7.48 | -2.22% | 188,123 |
| Jan 9, 2026 | 7.71 | 7.73 | 7.54 | 7.65 | 7.65 | -0.91% | 156,604 |
| Jan 8, 2026 | 7.80 | 7.93 | 7.70 | 7.72 | 7.72 | -2.28% | 116,845 |
| Jan 7, 2026 | 7.90 | 7.93 | 7.85 | 7.90 | 7.90 | - | 122,792 |
| Jan 6, 2026 | 7.83 | 7.96 | 7.83 | 7.90 | 7.90 | -0.13% | 91,206 |
| Jan 5, 2026 | 7.92 | 8.04 | 7.86 | 7.91 | 7.91 | -0.88% | 142,099 |
| Jan 2, 2026 | 8.07 | 8.07 | 7.90 | 7.98 | 7.98 | 0.38% | 165,334 |
| Jan 1, 2026 | 7.83 | 8.04 | 7.83 | 7.95 | 7.95 | 1.53% | 123,483 |
| Dec 31, 2025 | 7.70 | 8.00 | 7.70 | 7.83 | 7.83 | 1.16% | 199,316 |
| Dec 30, 2025 | 7.80 | 7.80 | 7.66 | 7.74 | 7.74 | -0.13% | 102,763 |
| Dec 29, 2025 | 7.86 | 7.86 | 7.65 | 7.75 | 7.75 | -1.65% | 172,641 |
| Dec 26, 2025 | 7.91 | 7.94 | 7.80 | 7.88 | 7.88 | -0.76% | 71,666 |