Vakrangee Limited (BOM:511431)
India · Delayed Price · Currency is INR 5.71
-0.08 (-1.38%)
At close: Nov 9, 2026
Vakrangee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.67 | 5.83 | 5.67 | 5.71 | 5.71 | -1.38% | 48,777 |
| Nov 8, 2026 | 5.73 | 5.86 | 5.73 | 5.79 | 5.79 | 1.05% | 41,249 |
| Nov 6, 2026 | 5.62 | 5.79 | 5.58 | 5.73 | 5.73 | 0.17% | 116,167 |
| Nov 5, 2026 | 5.78 | 5.86 | 5.67 | 5.72 | 5.72 | 1.24% | 158,197 |
| Nov 4, 2026 | 5.66 | 5.71 | 5.49 | 5.65 | 5.65 | 1.07% | 129,632 |
| Nov 3, 2026 | 5.64 | 5.69 | 5.50 | 5.59 | 5.59 | 0.36% | 45,885 |
| Nov 2, 2026 | 5.66 | 5.72 | 5.45 | 5.57 | 5.57 | 0.36% | 78,417 |
| Oct 30, 2026 | 5.88 | 5.88 | 5.52 | 5.55 | 5.55 | -3.31% | 121,027 |
| Oct 29, 2026 | 5.81 | 5.88 | 5.62 | 5.74 | 5.74 | -1.03% | 129,695 |
| Oct 28, 2026 | 5.57 | 5.95 | 5.57 | 5.80 | 5.80 | 1.58% | 176,985 |
| Oct 27, 2026 | 5.75 | 5.94 | 5.60 | 5.71 | 5.71 | -0.87% | 176,403 |
| Oct 26, 2026 | 5.29 | 5.87 | 5.22 | 5.76 | 5.76 | 10.34% | 376,947 |
| Oct 23, 2026 | 5.35 | 5.42 | 5.16 | 5.22 | 5.22 | -4.22% | 177,945 |
| Oct 22, 2026 | 5.57 | 5.57 | 5.37 | 5.45 | 5.45 | -2.15% | 119,863 |
| Oct 21, 2026 | 5.99 | 6.00 | 5.47 | 5.57 | 5.57 | -5.91% | 135,847 |
| Oct 19, 2026 | 6.11 | 6.29 | 5.76 | 5.92 | 5.92 | -2.31% | 696,761 |
| Oct 16, 2026 | 5.05 | 6.10 | 5.01 | 6.06 | 6.06 | 19.06% | 2,225,593 |
| Oct 15, 2026 | 5.12 | 5.16 | 5.06 | 5.09 | 5.09 | 0.20% | 42,236 |
| Oct 14, 2026 | 5.05 | 5.11 | 4.98 | 5.08 | 5.08 | 1.20% | 53,617 |
| Oct 13, 2026 | 5.03 | 5.09 | 4.98 | 5.02 | 5.02 | -0.20% | 86,173 |
| Oct 12, 2026 | 5.12 | 5.12 | 4.97 | 5.03 | 5.03 | -0.20% | 191,391 |
| Oct 9, 2026 | 5.08 | 5.13 | 4.94 | 5.04 | 5.04 | - | 117,978 |
| Oct 8, 2026 | 5.24 | 5.24 | 5.00 | 5.04 | 5.04 | -2.70% | 83,589 |
| Oct 7, 2026 | 5.20 | 5.21 | 5.14 | 5.18 | 5.18 | -0.19% | 74,490 |
| Oct 6, 2026 | 5.21 | 5.23 | 5.16 | 5.19 | 5.19 | -0.38% | 108,967 |
| Oct 5, 2026 | 5.22 | 5.33 | 5.12 | 5.21 | 5.21 | 1.56% | 104,358 |
| Oct 1, 2026 | 5.06 | 5.17 | 5.05 | 5.13 | 5.13 | 0.39% | 53,918 |
| Sep 30, 2026 | 5.24 | 5.24 | 5.07 | 5.11 | 5.11 | -1.16% | 91,650 |
| Sep 29, 2026 | 5.08 | 5.24 | 5.03 | 5.17 | 5.17 | -0.19% | 127,588 |
| Sep 28, 2026 | 5.21 | 5.27 | 5.11 | 5.18 | 5.18 | -1.89% | 131,243 |
| Sep 25, 2026 | 5.29 | 5.37 | 5.12 | 5.28 | 5.28 | 0.19% | 127,776 |
| Sep 24, 2026 | 5.23 | 5.35 | 5.21 | 5.27 | 5.27 | -1.50% | 76,900 |
| Sep 23, 2026 | 5.28 | 5.36 | 5.23 | 5.35 | 5.35 | 1.52% | 136,704 |
| Sep 22, 2026 | 5.26 | 5.29 | 5.16 | 5.27 | 5.27 | 2.33% | 56,447 |
| Sep 21, 2026 | 5.33 | 5.35 | 5.12 | 5.15 | 5.15 | -3.20% | 220,041 |
| Sep 18, 2026 | 5.25 | 5.34 | 5.23 | 5.32 | 5.32 | 1.33% | 49,674 |
| Sep 17, 2026 | 5.34 | 5.34 | 5.22 | 5.25 | 5.25 | 0.77% | 69,540 |
| Sep 16, 2026 | 5.40 | 5.40 | 5.13 | 5.21 | 5.21 | -0.76% | 125,847 |
| Sep 15, 2026 | 5.40 | 5.46 | 5.24 | 5.25 | 5.25 | -2.60% | 151,277 |
| Sep 11, 2026 | 5.50 | 5.50 | 5.32 | 5.39 | 5.39 | -1.28% | 76,173 |
| Sep 10, 2026 | 5.51 | 5.59 | 5.42 | 5.46 | 5.46 | -1.27% | 102,858 |
| 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 |