Vakrangee Limited (NSE:VAKRANGEE)
India · Delayed Price · Currency is INR 6.90
+0.02 (0.29%)
Feb 19, 2026, 3:29 PM IST
Vakrangee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 6.82 | 7.15 | 6.69 | 6.88 | 6.88 | 2.08% | 5,296,020 |
| Feb 17, 2026 | 6.77 | 6.80 | 6.63 | 6.74 | 6.74 | 0.90% | 4,487,177 |
| Feb 16, 2026 | 6.76 | 6.77 | 6.62 | 6.68 | 6.68 | -1.18% | 4,681,195 |
| Feb 13, 2026 | 6.75 | 6.80 | 6.63 | 6.76 | 6.76 | -0.88% | 1,856,689 |
| Feb 12, 2026 | 7.00 | 7.00 | 6.77 | 6.82 | 6.82 | -2.29% | 2,074,111 |
| Feb 11, 2026 | 7.04 | 7.14 | 6.93 | 6.98 | 6.98 | -0.85% | 2,154,585 |
| Feb 10, 2026 | 7.14 | 7.17 | 7.01 | 7.04 | 7.04 | -1.40% | 3,692,317 |
| Feb 9, 2026 | 7.03 | 7.27 | 6.98 | 7.14 | 7.14 | 2.59% | 3,697,250 |
| Feb 6, 2026 | 7.02 | 7.02 | 6.86 | 6.96 | 6.96 | -0.29% | 1,110,988 |
| Feb 5, 2026 | 7.13 | 7.13 | 6.90 | 6.98 | 6.98 | -0.85% | 2,144,907 |
| Feb 4, 2026 | 6.94 | 7.14 | 6.89 | 7.04 | 7.04 | 2.03% | 2,388,014 |
| Feb 3, 2026 | 6.96 | 7.15 | 6.86 | 6.90 | 6.90 | 1.32% | 1,853,829 |
| Feb 2, 2026 | 6.80 | 6.86 | 6.60 | 6.81 | 6.81 | 0.44% | 2,252,569 |
| Feb 1, 2026 | 6.69 | 7.00 | 6.69 | 6.78 | 6.78 | -2.31% | 1,691,271 |
| Jan 30, 2026 | 6.79 | 7.04 | 6.70 | 6.94 | 6.94 | 1.46% | 1,936,466 |
| Jan 29, 2026 | 7.07 | 7.08 | 6.73 | 6.84 | 6.84 | -3.12% | 3,284,033 |
| Jan 28, 2026 | 7.24 | 7.24 | 6.98 | 7.06 | 7.06 | 0.57% | 3,684,056 |
| Jan 27, 2026 | 6.91 | 7.38 | 6.70 | 7.02 | 7.02 | 5.88% | 10,466,420 |
| Jan 23, 2026 | 7.06 | 7.11 | 6.50 | 6.63 | 6.63 | -6.09% | 2,435,521 |
| Jan 22, 2026 | 6.69 | 7.20 | 6.66 | 7.06 | 7.06 | 6.81% | 3,263,319 |
| Jan 21, 2026 | 6.59 | 6.88 | 6.50 | 6.61 | 6.61 | -1.64% | 3,200,154 |
| Jan 20, 2026 | 6.95 | 7.20 | 6.67 | 6.72 | 6.72 | -3.72% | 3,059,651 |
| Jan 19, 2026 | 7.07 | 7.24 | 6.95 | 6.98 | 6.98 | -1.55% | 2,141,874 |
| Jan 16, 2026 | 7.45 | 7.45 | 7.01 | 7.09 | 7.09 | -4.70% | 4,808,902 |
| Jan 14, 2026 | 7.49 | 7.49 | 7.38 | 7.44 | 7.44 | 0.40% | 1,200,120 |
| Jan 13, 2026 | 7.51 | 7.57 | 7.36 | 7.41 | 7.41 | -1.33% | 1,382,592 |
| Jan 12, 2026 | 7.72 | 7.72 | 7.34 | 7.51 | 7.51 | -1.57% | 2,234,416 |
| Jan 9, 2026 | 7.75 | 7.75 | 7.55 | 7.63 | 7.63 | -1.55% | 2,159,584 |
| Jan 8, 2026 | 7.90 | 7.93 | 7.70 | 7.75 | 7.75 | -1.90% | 1,917,105 |
| Jan 7, 2026 | 7.89 | 7.93 | 7.85 | 7.90 | 7.90 | 0.13% | 1,406,758 |
| Jan 6, 2026 | 7.85 | 7.92 | 7.84 | 7.89 | 7.89 | -0.25% | 1,362,077 |
| Jan 5, 2026 | 7.95 | 8.03 | 7.83 | 7.91 | 7.91 | -1.00% | 2,108,385 |
| Jan 2, 2026 | 8.05 | 8.05 | 7.89 | 7.99 | 7.99 | 0.50% | 1,630,779 |
| Jan 1, 2026 | 7.87 | 8.04 | 7.85 | 7.95 | 7.95 | 1.40% | 2,225,030 |
| Dec 31, 2025 | 7.73 | 8.00 | 7.68 | 7.84 | 7.84 | 1.42% | 1,607,304 |
| Dec 30, 2025 | 7.77 | 7.80 | 7.65 | 7.73 | 7.73 | 0.13% | 1,342,485 |
| Dec 29, 2025 | 7.86 | 7.89 | 7.65 | 7.72 | 7.72 | -1.78% | 2,212,865 |
| Dec 26, 2025 | 7.95 | 7.95 | 7.83 | 7.86 | 7.86 | -0.63% | 1,169,046 |
| Dec 24, 2025 | 8.15 | 8.16 | 7.81 | 7.91 | 7.91 | -1.62% | 2,215,622 |
| Dec 23, 2025 | 7.92 | 8.12 | 7.86 | 8.04 | 8.04 | 1.90% | 2,890,805 |
| Dec 22, 2025 | 7.95 | 7.97 | 7.86 | 7.89 | 7.89 | 0.90% | 1,443,755 |
| Dec 19, 2025 | 7.70 | 7.84 | 7.68 | 7.82 | 7.82 | 1.43% | 1,299,812 |
| Dec 18, 2025 | 7.70 | 7.75 | 7.60 | 7.71 | 7.71 | -0.13% | 1,385,071 |
| Dec 17, 2025 | 7.78 | 7.85 | 7.69 | 7.72 | 7.72 | -0.77% | 1,251,084 |
| Dec 16, 2025 | 7.84 | 7.89 | 7.75 | 7.78 | 7.78 | -0.64% | 1,398,391 |
| Dec 15, 2025 | 7.91 | 7.91 | 7.80 | 7.83 | 7.83 | -0.89% | 1,364,238 |
| Dec 12, 2025 | 7.82 | 7.97 | 7.77 | 7.90 | 7.90 | 1.15% | 1,133,166 |
| Dec 11, 2025 | 7.89 | 7.89 | 7.78 | 7.81 | 7.81 | -0.13% | 1,064,644 |
| Dec 10, 2025 | 7.82 | 7.93 | 7.76 | 7.82 | 7.82 | - | 1,354,146 |
| Dec 9, 2025 | 7.88 | 7.88 | 7.62 | 7.82 | 7.82 | -0.76% | 2,043,395 |