Vakrangee Limited (BOM:511431)
India · Delayed Price · Currency is INR 6.32
-0.01 (-0.16%)
At close: May 21, 2026
Vakrangee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.33 | 6.41 | 6.26 | 6.32 | 6.32 | -0.16% | 107,447 |
| May 20, 2026 | 6.20 | 6.38 | 6.17 | 6.33 | 6.33 | 1.12% | 159,030 |
| May 19, 2026 | 6.25 | 6.38 | 6.18 | 6.26 | 6.26 | 0.97% | 174,263 |
| May 18, 2026 | 6.41 | 6.49 | 6.15 | 6.20 | 6.20 | -4.32% | 362,233 |
| May 15, 2026 | 6.45 | 6.54 | 6.40 | 6.48 | 6.48 | -0.77% | 91,927 |
| May 14, 2026 | 6.50 | 6.60 | 6.40 | 6.53 | 6.53 | - | 162,970 |
| May 13, 2026 | 6.50 | 6.60 | 6.42 | 6.53 | 6.53 | -0.31% | 165,402 |
| May 12, 2026 | 6.62 | 6.71 | 6.51 | 6.55 | 6.55 | -2.53% | 189,800 |
| May 11, 2026 | 6.77 | 6.89 | 6.68 | 6.72 | 6.72 | -2.75% | 318,010 |
| May 8, 2026 | 6.90 | 6.98 | 6.80 | 6.91 | 6.91 | - | 111,751 |
| May 7, 2026 | 6.76 | 7.04 | 6.66 | 6.91 | 6.91 | 3.60% | 289,889 |
| May 6, 2026 | 6.60 | 6.73 | 6.55 | 6.67 | 6.67 | 1.06% | 113,502 |
| May 5, 2026 | 6.86 | 6.96 | 6.53 | 6.60 | 6.60 | -3.23% | 157,151 |
| May 4, 2026 | 6.79 | 6.94 | 6.75 | 6.82 | 6.82 | -1.30% | 207,641 |
| 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 |