Vakrangee Limited (BOM:511431)
India · Delayed Price · Currency is INR 6.91
-0.11 (-1.57%)
At close: Apr 30, 2026
Vakrangee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.05 | 7.05 | 6.77 | 6.91 | 6.91 | -1.57% | 112,555 |
| Apr 29, 2026 | 7.09 | 7.21 | 6.94 | 7.02 | 7.02 | 0.29% | 139,050 |
| Apr 28, 2026 | 7.08 | 7.10 | 6.96 | 7.00 | 7.00 | -0.28% | 115,233 |
| Apr 27, 2026 | 7.04 | 7.06 | 6.93 | 7.02 | 7.02 | 1.74% | 100,684 |
| Apr 24, 2026 | 7.02 | 7.05 | 6.73 | 6.90 | 6.90 | -1.71% | 205,586 |
| Apr 23, 2026 | 7.08 | 7.11 | 7.00 | 7.02 | 7.02 | -0.57% | 102,991 |
| Apr 22, 2026 | 7.00 | 7.15 | 6.90 | 7.06 | 7.06 | 0.14% | 177,900 |
| Apr 21, 2026 | 7.07 | 7.10 | 6.97 | 7.05 | 7.05 | -0.28% | 112,081 |
| Apr 20, 2026 | 7.51 | 7.52 | 7.00 | 7.07 | 7.07 | -4.07% | 343,436 |
| Apr 17, 2026 | 7.20 | 7.50 | 7.20 | 7.37 | 7.37 | 2.93% | 497,395 |
| Apr 16, 2026 | 7.08 | 7.21 | 7.00 | 7.16 | 7.16 | 3.02% | 478,500 |
| Apr 15, 2026 | 6.72 | 7.02 | 6.59 | 6.95 | 6.95 | 8.09% | 620,741 |
| Apr 13, 2026 | 6.39 | 6.60 | 6.23 | 6.43 | 6.43 | -0.92% | 141,221 |
| Apr 10, 2026 | 6.31 | 6.60 | 6.31 | 6.49 | 6.49 | 1.09% | 361,183 |
| Apr 9, 2026 | 6.44 | 6.54 | 6.29 | 6.42 | 6.42 | 0.16% | 281,983 |
| Apr 8, 2026 | 6.55 | 6.74 | 6.25 | 6.41 | 6.41 | 5.08% | 698,140 |
| Apr 7, 2026 | 6.16 | 6.19 | 5.90 | 6.10 | 6.10 | - | 191,954 |
| Apr 6, 2026 | 6.11 | 6.36 | 5.86 | 6.10 | 6.10 | 0.66% | 407,120 |
| Apr 2, 2026 | 5.20 | 6.15 | 5.15 | 6.06 | 6.06 | 12.01% | 555,873 |
| Apr 1, 2026 | 4.68 | 5.50 | 4.68 | 5.41 | 5.41 | 15.60% | 729,831 |
| Mar 30, 2026 | 4.96 | 5.00 | 4.64 | 4.68 | 4.68 | -6.96% | 659,630 |
| Mar 27, 2026 | 5.42 | 5.42 | 5.00 | 5.03 | 5.03 | -7.37% | 1,363,895 |
| Mar 25, 2026 | 5.42 | 5.60 | 5.10 | 5.43 | 5.43 | 5.03% | 779,789 |
| Mar 24, 2026 | 5.32 | 5.34 | 5.09 | 5.17 | 5.17 | 0.39% | 545,692 |
| Mar 23, 2026 | 5.53 | 5.66 | 5.10 | 5.15 | 5.15 | -9.81% | 648,937 |
| Mar 20, 2026 | 5.83 | 5.87 | 5.67 | 5.71 | 5.71 | -1.72% | 888,672 |
| Mar 19, 2026 | 6.00 | 6.00 | 5.77 | 5.81 | 5.81 | -3.65% | 161,729 |
| Mar 18, 2026 | 5.89 | 6.08 | 5.89 | 6.03 | 6.03 | 1.34% | 340,157 |
| Mar 17, 2026 | 5.86 | 6.06 | 5.85 | 5.95 | 5.95 | -0.34% | 261,500 |
| Mar 16, 2026 | 5.89 | 6.13 | 5.62 | 5.97 | 5.97 | 1.88% | 352,654 |
| Mar 13, 2026 | 6.00 | 6.02 | 5.78 | 5.86 | 5.86 | -2.98% | 252,993 |
| Mar 12, 2026 | 6.00 | 6.13 | 5.83 | 6.04 | 6.04 | 0.67% | 193,790 |
| Mar 11, 2026 | 6.05 | 6.15 | 5.96 | 6.00 | 6.00 | -0.66% | 305,555 |
| Mar 10, 2026 | 5.80 | 6.09 | 5.80 | 6.04 | 6.04 | 4.50% | 342,712 |
| 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 |