Vakrangee Limited (NSE:VAKRANGEE)
India · Delayed Price · Currency is INR 8.00
+0.06 (0.76%)
At close: Dec 5, 2025
Vakrangee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.98 | 8.09 | 7.97 | 7.98 | - | 0.50% | 341,195 |
| Dec 4, 2025 | 7.85 | 7.99 | 7.85 | 7.94 | 7.94 | -0.50% | 1,301,600 |
| Dec 3, 2025 | 8.05 | 8.05 | 7.90 | 7.98 | 7.98 | -0.37% | 1,459,525 |
| Dec 2, 2025 | 8.15 | 8.15 | 8.00 | 8.01 | 8.01 | -1.35% | 1,383,198 |
| Dec 1, 2025 | 8.14 | 8.21 | 8.01 | 8.12 | 8.12 | 0.12% | 2,288,413 |
| Nov 28, 2025 | 8.30 | 8.30 | 8.06 | 8.11 | 8.11 | - | 1,208,180 |
| Nov 27, 2025 | 8.25 | 8.25 | 8.02 | 8.11 | 8.11 | 0.62% | 1,483,648 |
| Nov 26, 2025 | 7.88 | 8.15 | 7.88 | 8.06 | 8.06 | 1.64% | 1,179,647 |
| Nov 25, 2025 | 8.07 | 8.07 | 7.88 | 7.93 | 7.93 | -0.50% | 2,278,857 |
| Nov 24, 2025 | 8.23 | 8.23 | 7.90 | 7.97 | 7.97 | -1.85% | 3,094,342 |
| Nov 21, 2025 | 8.14 | 8.19 | 8.07 | 8.12 | 8.12 | -0.12% | 1,245,502 |
| Nov 20, 2025 | 8.14 | 8.25 | 8.10 | 8.13 | 8.13 | -0.12% | 1,662,794 |
| Nov 19, 2025 | 8.16 | 8.28 | 8.02 | 8.14 | 8.14 | -1.09% | 3,133,232 |
| Nov 18, 2025 | 8.40 | 8.45 | 8.20 | 8.23 | 8.23 | - | 1,999,568 |
| Nov 17, 2025 | 8.59 | 8.65 | 8.00 | 8.23 | 8.23 | -4.19% | 4,194,142 |
| Nov 14, 2025 | 8.75 | 8.75 | 8.46 | 8.59 | 8.59 | -1.38% | 1,757,046 |
| Nov 13, 2025 | 8.25 | 8.85 | 8.20 | 8.71 | 8.71 | 6.09% | 5,701,371 |
| Nov 12, 2025 | 8.16 | 8.32 | 8.15 | 8.21 | 8.21 | 0.61% | 1,798,453 |
| Nov 11, 2025 | 8.30 | 8.38 | 8.12 | 8.16 | 8.16 | -1.21% | 3,124,249 |
| Nov 10, 2025 | 8.40 | 8.49 | 8.20 | 8.26 | 8.26 | -2.71% | 2,138,997 |
| Nov 7, 2025 | 8.28 | 8.56 | 8.15 | 8.49 | 8.49 | 2.04% | 3,649,537 |
| Nov 6, 2025 | 8.60 | 8.60 | 8.28 | 8.32 | 8.32 | -2.23% | 2,229,282 |
| Nov 4, 2025 | 8.65 | 8.70 | 8.45 | 8.51 | 8.51 | -1.62% | 2,472,812 |
| Nov 3, 2025 | 8.83 | 8.83 | 8.60 | 8.65 | 8.65 | -1.48% | 2,006,921 |
| Oct 31, 2025 | 8.83 | 8.83 | 8.71 | 8.78 | 8.78 | -0.57% | 1,226,978 |
| Oct 30, 2025 | 8.97 | 9.03 | 8.75 | 8.83 | 8.83 | -1.12% | 4,019,102 |
| Oct 29, 2025 | 8.85 | 9.00 | 8.72 | 8.93 | 8.93 | -0.22% | 3,507,755 |
| Oct 28, 2025 | 9.20 | 9.20 | 8.86 | 8.95 | 8.95 | -2.08% | 4,481,986 |
| Oct 27, 2025 | 9.12 | 9.64 | 8.90 | 9.14 | 9.14 | 4.22% | 28,112,290 |
| Oct 24, 2025 | 8.90 | 9.10 | 8.52 | 8.77 | 8.77 | 2.21% | 8,790,237 |
| 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% | 2,115,426 |
| Oct 16, 2025 | 8.20 | 8.27 | 8.17 | 8.25 | 8.25 | 1.10% | 1,243,386 |
| Oct 15, 2025 | 8.19 | 8.20 | 8.08 | 8.16 | 8.16 | 0.87% | 1,273,362 |
| Oct 14, 2025 | 8.10 | 8.15 | 8.06 | 8.09 | 8.09 | - | 3,851,215 |
| 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% | 1,455,536 |
| 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% | 3,568,786 |
| Oct 3, 2025 | 8.17 | 8.22 | 8.05 | 8.17 | 8.17 | 0.49% | 2,734,629 |
| Oct 1, 2025 | 8.18 | 8.20 | 8.02 | 8.13 | 8.13 | 0.25% | 1,990,510 |
| Sep 30, 2025 | 8.29 | 8.29 | 8.05 | 8.11 | 8.11 | -1.10% | 1,853,959 |
| 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% | 3,978,716 |
| Sep 25, 2025 | 8.45 | 8.59 | 8.26 | 8.29 | 8.29 | -1.43% | 4,019,042 |
| Sep 24, 2025 | 8.45 | 8.64 | 8.38 | 8.41 | 8.41 | -1.41% | 3,382,894 |