Vakrangee Limited (BOM:511431)
India · Delayed Price · Currency is INR 5.46
-0.07 (-1.27%)
At close: Sep 10, 2026
Vakrangee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.71 | 5.71 | 5.48 | 5.53 | 5.53 | -1.43% | 94,705 |
| Sep 8, 2026 | 5.73 | 5.73 | 5.58 | 5.61 | 5.61 | -1.06% | 101,643 |
| Sep 7, 2026 | 5.84 | 5.84 | 5.64 | 5.67 | 5.67 | -1.90% | 213,049 |
| Sep 4, 2026 | 5.93 | 5.93 | 5.65 | 5.78 | 5.78 | -0.17% | 174,776 |
| Sep 3, 2026 | 5.81 | 5.85 | 5.76 | 5.79 | 5.79 | -0.17% | 84,881 |
| Sep 2, 2026 | 5.79 | 5.88 | 5.65 | 5.80 | 5.80 | 0.35% | 75,899 |
| Sep 1, 2026 | 5.84 | 5.84 | 5.75 | 5.78 | 5.78 | -0.34% | 49,449 |
| Aug 31, 2026 | 5.90 | 5.94 | 5.77 | 5.80 | 5.80 | -1.69% | 155,666 |
| Aug 28, 2026 | 6.00 | 6.00 | 5.86 | 5.90 | 5.90 | -0.34% | 95,082 |
| Aug 27, 2026 | 6.16 | 6.16 | 5.90 | 5.92 | 5.92 | -1.99% | 115,410 |
| Aug 26, 2026 | 5.90 | 6.08 | 5.90 | 6.04 | 6.04 | 2.20% | 95,934 |
| Aug 25, 2026 | 5.98 | 6.03 | 5.82 | 5.91 | 5.91 | - | 161,182 |
| Aug 24, 2026 | 5.91 | 6.06 | 5.80 | 5.91 | 5.91 | 1.03% | 80,901 |
| Aug 21, 2026 | 5.71 | 5.95 | 5.71 | 5.85 | 5.85 | 0.34% | 161,866 |
| Aug 20, 2026 | 5.71 | 5.86 | 5.71 | 5.83 | 5.83 | 0.87% | 89,739 |
| Aug 19, 2026 | 5.72 | 5.93 | 5.68 | 5.78 | 5.78 | -0.17% | 68,183 |
| Aug 18, 2026 | 5.94 | 5.94 | 5.78 | 5.79 | 5.79 | -0.69% | 68,046 |
| Aug 17, 2026 | 5.86 | 5.98 | 5.82 | 5.83 | 5.83 | -1.52% | 133,259 |
| Aug 14, 2026 | 5.85 | 6.00 | 5.84 | 5.92 | 5.92 | -0.67% | 60,097 |
| Aug 13, 2026 | 5.95 | 6.00 | 5.92 | 5.96 | 5.96 | - | 97,473 |
| Aug 12, 2026 | 5.91 | 6.06 | 5.91 | 5.96 | 5.96 | -0.67% | 104,717 |
| Aug 11, 2026 | 5.94 | 6.05 | 5.94 | 6.00 | 6.00 | -0.50% | 69,281 |
| Aug 10, 2026 | 5.97 | 6.15 | 5.97 | 6.03 | 6.03 | 0.50% | 150,806 |
| Aug 7, 2026 | 5.96 | 6.05 | 5.95 | 6.00 | 6.00 | - | 92,993 |
| Aug 6, 2026 | 6.05 | 6.08 | 5.94 | 6.00 | 6.00 | -1.48% | 258,672 |
| Aug 5, 2026 | 6.04 | 6.14 | 5.96 | 6.09 | 6.09 | 0.66% | 183,536 |
| Aug 4, 2026 | 6.10 | 6.14 | 5.96 | 6.05 | 6.05 | 1.51% | 76,108 |
| Aug 3, 2026 | 5.92 | 6.05 | 5.92 | 5.96 | 5.96 | -0.50% | 146,313 |
| Jul 31, 2026 | 6.09 | 6.09 | 5.90 | 5.99 | 5.99 | -0.17% | 83,834 |
| Jul 30, 2026 | 6.08 | 6.09 | 5.92 | 6.00 | 6.00 | -1.48% | 78,669 |
| Jul 29, 2026 | 6.08 | 6.15 | 5.97 | 6.09 | 6.09 | 0.16% | 174,522 |
| Jul 28, 2026 | 6.45 | 6.45 | 5.95 | 6.08 | 6.08 | - | 135,574 |
| Jul 27, 2026 | 6.10 | 6.25 | 5.81 | 6.08 | 6.08 | 4.83% | 131,210 |
| Jul 24, 2026 | 5.75 | 5.89 | 5.67 | 5.80 | 5.80 | 0.69% | 74,861 |
| Jul 23, 2026 | 5.80 | 5.86 | 5.74 | 5.76 | 5.76 | -1.03% | 83,767 |
| Jul 22, 2026 | 6.05 | 6.05 | 5.76 | 5.82 | 5.82 | -0.85% | 98,582 |
| Jul 21, 2026 | 6.06 | 6.06 | 5.83 | 5.87 | 5.87 | -1.01% | 101,001 |
| Jul 20, 2026 | 5.96 | 5.98 | 5.91 | 5.93 | 5.93 | -0.34% | 51,080 |
| Jul 17, 2026 | 5.97 | 6.25 | 5.91 | 5.95 | 5.95 | -0.83% | 312,353 |
| Jul 16, 2026 | 5.92 | 6.05 | 5.92 | 6.00 | 6.00 | -0.33% | 72,851 |
| Jul 15, 2026 | 5.91 | 6.11 | 5.91 | 6.02 | 6.02 | -0.17% | 146,310 |
| Jul 14, 2026 | 6.12 | 6.14 | 6.00 | 6.03 | 6.03 | -1.47% | 135,784 |
| Jul 13, 2026 | 6.11 | 6.14 | 6.00 | 6.12 | 6.12 | 0.66% | 242,423 |
| Jul 10, 2026 | 6.15 | 6.15 | 6.07 | 6.08 | 6.08 | 0.50% | 33,772 |
| Jul 9, 2026 | 6.08 | 6.13 | 5.97 | 6.05 | 6.05 | 1.00% | 191,641 |
| Jul 8, 2026 | 6.08 | 6.12 | 5.96 | 5.99 | 5.99 | -1.16% | 105,269 |
| Jul 7, 2026 | 6.17 | 6.17 | 5.99 | 6.06 | 6.06 | -0.66% | 113,109 |
| Jul 6, 2026 | 6.25 | 6.31 | 6.05 | 6.10 | 6.10 | -1.61% | 76,817 |
| Jul 3, 2026 | 6.27 | 6.36 | 6.16 | 6.20 | 6.20 | -0.48% | 79,614 |
| Jul 2, 2026 | 6.25 | 6.27 | 6.16 | 6.23 | 6.23 | 0.65% | 151,624 |