Vakrangee Limited (NSE:VAKRANGEE)
India · Delayed Price · Currency is INR 8.77
+0.19 (2.21%)
Oct 24, 2025, 3:30 PM IST
Vakrangee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.90 | 9.10 | 8.52 | 8.77 | 8.77 | 2.21% | 8,789,237 |
| Oct 23, 2025 | 8.40 | 8.88 | 8.34 | 8.58 | 8.58 | 2.51% | 7,658,730 |
| Oct 21, 2025 | 8.36 | 8.45 | 8.35 | 8.37 | 8.37 | - | 653,251 |
| Oct 20, 2025 | 8.36 | 8.45 | 8.16 | 8.37 | 8.37 | 1.82% | 2,263,178 |
| Oct 17, 2025 | 8.30 | 8.33 | 8.15 | 8.22 | 8.22 | -0.36% | 2,115,431 |
| Oct 16, 2025 | 8.20 | 8.27 | 8.17 | 8.25 | 8.25 | 1.10% | 1,245,369 |
| Oct 15, 2025 | 8.19 | 8.20 | 8.08 | 8.16 | 8.16 | 0.87% | 1,280,069 |
| Oct 14, 2025 | 8.10 | 8.15 | 8.06 | 8.09 | 8.09 | - | 3,851,733 |
| Oct 13, 2025 | 8.33 | 8.33 | 8.01 | 8.09 | 8.09 | -1.34% | 2,988,684 |
| Oct 10, 2025 | 8.19 | 8.43 | 8.15 | 8.20 | 8.20 | 0.24% | 2,192,980 |
| Oct 9, 2025 | 8.30 | 8.36 | 8.13 | 8.18 | 8.18 | -0.97% | 1,456,096 |
| Oct 8, 2025 | 8.16 | 8.66 | 8.07 | 8.26 | 8.26 | 2.23% | 4,829,112 |
| Oct 7, 2025 | 8.00 | 8.14 | 7.99 | 8.08 | 8.08 | 0.25% | 1,860,089 |
| Oct 6, 2025 | 8.20 | 8.22 | 7.99 | 8.06 | 8.06 | -1.35% | 3,570,656 |
| Oct 3, 2025 | 8.17 | 8.22 | 8.05 | 8.17 | 8.17 | 0.49% | 2,754,220 |
| Oct 1, 2025 | 8.18 | 8.20 | 8.02 | 8.13 | 8.13 | 0.25% | 1,991,410 |
| Sep 30, 2025 | 8.29 | 8.29 | 8.05 | 8.11 | 8.11 | -1.10% | 1,854,787 |
| Sep 29, 2025 | 8.32 | 8.32 | 8.03 | 8.20 | 8.20 | 0.24% | 3,442,162 |
| Sep 26, 2025 | 8.34 | 8.37 | 8.15 | 8.18 | 8.18 | -1.33% | 3,979,116 |
| Sep 25, 2025 | 8.45 | 8.59 | 8.26 | 8.29 | 8.29 | -1.43% | 4,019,097 |
| Sep 24, 2025 | 8.45 | 8.64 | 8.38 | 8.41 | 8.41 | -1.41% | 3,382,894 |
| Sep 23, 2025 | 8.73 | 8.73 | 8.48 | 8.53 | 8.53 | -2.40% | 4,006,914 |
| Sep 22, 2025 | 8.76 | 8.82 | 8.69 | 8.74 | 8.74 | -2.35% | 4,884,767 |
| Sep 19, 2025 | 9.35 | 9.45 | 8.88 | 8.95 | 8.95 | -4.28% | 26,087,880 |
| Sep 18, 2025 | 9.49 | 9.56 | 9.30 | 9.35 | 9.35 | -1.16% | 1,573,108 |
| Sep 17, 2025 | 9.38 | 9.77 | 9.35 | 9.46 | 9.46 | 1.28% | 5,532,486 |
| Sep 16, 2025 | 9.27 | 9.49 | 9.21 | 9.34 | 9.34 | 1.19% | 2,339,012 |
| Sep 15, 2025 | 9.20 | 9.37 | 9.05 | 9.23 | 9.23 | 0.11% | 2,823,183 |
| Sep 12, 2025 | 9.00 | 9.41 | 8.99 | 9.22 | 9.22 | 2.44% | 3,665,611 |
| Sep 11, 2025 | 8.89 | 9.12 | 8.79 | 9.00 | 9.00 | 1.35% | 2,742,676 |
| Sep 10, 2025 | 9.15 | 9.18 | 8.85 | 8.88 | 8.88 | -1.55% | 2,257,509 |
| Sep 9, 2025 | 8.99 | 9.37 | 8.92 | 9.02 | 9.02 | 1.01% | 3,391,109 |
| Sep 8, 2025 | 9.00 | 9.04 | 8.80 | 8.93 | 8.93 | 0.34% | 2,330,384 |
| Sep 5, 2025 | 8.82 | 8.97 | 8.64 | 8.90 | 8.90 | 4.09% | 3,530,372 |
| Sep 4, 2025 | 8.60 | 8.71 | 8.50 | 8.55 | 8.55 | 0.35% | 1,708,776 |
| Sep 3, 2025 | 8.51 | 8.64 | 8.48 | 8.52 | 8.52 | 0.35% | 1,963,729 |
| Sep 2, 2025 | 8.45 | 8.72 | 8.38 | 8.49 | 8.49 | 0.95% | 3,404,925 |
| Sep 1, 2025 | 8.57 | 8.60 | 8.40 | 8.41 | 8.41 | 0.36% | 2,121,104 |
| Aug 29, 2025 | 8.37 | 8.52 | 8.34 | 8.38 | 8.38 | 0.24% | 1,196,700 |
| Aug 28, 2025 | 8.70 | 8.80 | 8.27 | 8.36 | 8.36 | -3.13% | 2,998,667 |
| Aug 26, 2025 | 8.88 | 9.00 | 8.48 | 8.63 | 8.63 | -2.82% | 2,477,165 |
| Aug 25, 2025 | 9.13 | 9.13 | 8.84 | 8.88 | 8.88 | -1.77% | 1,575,368 |
| Aug 22, 2025 | 9.06 | 9.23 | 8.96 | 9.04 | 9.04 | -0.22% | 1,256,023 |
| Aug 21, 2025 | 9.48 | 9.59 | 9.03 | 9.06 | 9.06 | -3.72% | 2,354,054 |
| Aug 20, 2025 | 9.04 | 9.43 | 9.04 | 9.41 | 9.41 | 4.67% | 3,271,240 |
| Aug 19, 2025 | 8.74 | 8.99 | 8.65 | 8.99 | 8.99 | 4.90% | 1,940,948 |
| Aug 18, 2025 | 8.73 | 8.86 | 8.32 | 8.57 | 8.57 | -1.49% | 1,245,647 |
| Aug 14, 2025 | 8.69 | 8.80 | 8.55 | 8.70 | 8.70 | 0.58% | 559,192 |
| Aug 13, 2025 | 8.90 | 8.90 | 8.41 | 8.65 | 8.65 | -1.59% | 1,120,059 |
| Aug 12, 2025 | 8.77 | 8.96 | 8.40 | 8.79 | 8.79 | 1.38% | 643,787 |