IST:VAKKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	84.45	85.75	82.80	83.25	83.25	-1.65%	707,030
May 7, 2026	83.50	85.10	83.35	84.65	84.65	1.56%	576,170
May 6, 2026	83.00	84.25	83.00	83.35	83.35	0.42%	366,920
May 5, 2026	82.50	84.50	82.25	83.00	83.00	0.61%	302,158
May 4, 2026	83.95	85.00	81.50	82.50	82.50	-1.79%	511,264
Apr 30, 2026	85.60	86.20	83.80	84.00	84.00	-0.77%	470,912
Apr 29, 2026	82.35	85.35	82.35	84.65	84.65	2.79%	757,595
Apr 28, 2026	82.60	85.75	81.05	82.35	82.35	-	614,201
Apr 27, 2026	81.90	84.50	81.00	82.35	82.35	1.92%	687,608
Apr 24, 2026	82.65	83.85	80.60	80.80	80.80	-1.46%	473,961
Apr 22, 2026	80.75	83.90	80.50	82.00	82.00	1.36%	868,947
Apr 21, 2026	82.40	83.65	80.85	80.90	80.90	-0.61%	491,039
Apr 20, 2026	83.35	83.35	81.05	81.40	81.40	-2.40%	700,217
Apr 17, 2026	83.50	84.90	81.70	83.40	83.40	-0.30%	1,242,635
Apr 16, 2026	85.75	87.50	83.55	83.65	83.65	-2.45%	741,630
Apr 15, 2026	87.80	88.90	83.45	85.75	85.75	-2.22%	1,431,883
Apr 14, 2026	90.00	92.85	87.35	87.70	87.70	-12.26%	2,071,482
Apr 13, 2026	95.45	101.90	94.70	99.95	93.67	4.71%	2,786,941
Apr 10, 2026	91.40	98.00	90.60	95.45	89.45	4.66%	1,964,434
Apr 9, 2026	91.95	92.30	90.05	91.20	85.47	-0.87%	782,450
Apr 8, 2026	89.90	92.00	87.70	92.00	86.22	6.11%	1,263,781
Apr 7, 2026	90.95	90.95	86.45	86.70	81.25	-4.83%	1,088,215
Apr 6, 2026	88.80	94.90	87.40	91.10	85.37	4.05%	1,759,480
Apr 3, 2026	88.05	88.65	87.20	87.55	82.05	-0.57%	602,348
Apr 2, 2026	87.00	90.40	87.00	88.05	82.51	0.63%	1,352,984
Apr 1, 2026	88.50	90.30	86.50	87.50	82.00	-0.57%	1,379,028
Mar 31, 2026	83.75	91.65	83.50	88.00	82.47	5.58%	2,588,807
Mar 30, 2026	78.50	84.50	78.50	83.35	78.11	7.41%	2,460,234
Mar 27, 2026	76.85	79.00	76.65	77.60	72.72	0.98%	750,385
Mar 26, 2026	76.95	78.70	75.75	76.85	72.02	0.72%	518,340
Mar 25, 2026	77.70	78.95	76.10	76.30	71.50	-1.55%	702,346
Mar 24, 2026	77.25	79.00	76.10	77.50	72.63	0.26%	511,487
Mar 23, 2026	75.80	77.65	72.70	77.30	72.44	1.84%	849,496
Mar 19, 2026	73.05	76.40	73.05	75.90	71.13	0.53%	300,333
Mar 18, 2026	77.15	79.35	74.50	75.50	70.75	-0.79%	932,426
Mar 17, 2026	76.50	77.95	73.55	76.10	71.32	2.28%	1,600,749
Mar 16, 2026	69.60	74.40	69.40	74.40	69.72	9.98%	1,874,877
Mar 13, 2026	68.20	69.05	65.95	67.65	63.40	-1.96%	554,982
Mar 12, 2026	69.90	71.15	67.00	69.00	64.66	-1.00%	755,290
Mar 11, 2026	68.50	71.60	66.00	69.70	65.32	3.11%	844,163
Mar 10, 2026	67.05	68.80	65.50	67.60	63.35	1.50%	1,434,513
Mar 9, 2026	70.50	70.85	66.60	66.60	62.41	-10.00%	3,126,485
Mar 6, 2026	72.60	74.55	71.05	74.00	69.35	1.93%	561,552
Mar 5, 2026	72.65	74.40	71.75	72.60	68.04	2.91%	898,026
Mar 4, 2026	74.30	75.55	70.30	70.55	66.11	-5.05%	1,025,616
Mar 3, 2026	73.95	79.05	72.50	74.30	69.63	1.09%	1,284,709
Mar 2, 2026	72.00	78.00	72.00	73.50	68.88	-6.19%	1,058,228
Feb 27, 2026	76.65	79.70	75.00	78.35	73.42	1.75%	1,256,863
Feb 26, 2026	77.40	77.50	74.20	77.00	72.16	-0.13%	753,948
Feb 25, 2026	83.15	83.15	75.00	77.10	72.25	-7.28%	1,734,973