Vakrangee Limited (NSE:VAKRANGEE)
India · Delayed Price · Currency is INR 8.90
+0.35 (4.09%)
Sep 5, 2025, 3:29 PM IST
Vakrangee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 8.90 | 9.00 | 8.50 | 8.67 | 8.67 | -1.48% | 542,037 |
| Aug 8, 2025 | 8.99 | 9.15 | 8.66 | 8.80 | 8.80 | -1.79% | 1,094,579 |
| Aug 7, 2025 | 8.25 | 8.99 | 8.25 | 8.96 | 8.96 | 4.55% | 1,457,219 |
| Aug 6, 2025 | 8.90 | 8.90 | 8.50 | 8.57 | 8.57 | -3.49% | 1,762,086 |
| Aug 5, 2025 | 9.05 | 9.05 | 8.61 | 8.88 | 8.88 | -1.44% | 1,243,116 |
| Aug 4, 2025 | 9.10 | 9.19 | 8.99 | 9.01 | 9.01 | -0.33% | 1,031,790 |
| Aug 1, 2025 | 9.24 | 9.35 | 8.73 | 9.04 | 9.04 | -1.63% | 1,743,607 |
| Jul 31, 2025 | 9.30 | 9.30 | 9.05 | 9.19 | 9.19 | -1.39% | 1,660,669 |
| Jul 30, 2025 | 9.62 | 9.63 | 9.21 | 9.32 | 9.32 | -1.58% | 1,316,525 |
| Jul 29, 2025 | 9.50 | 9.63 | 9.30 | 9.47 | 9.47 | -0.32% | 1,138,419 |
| Jul 28, 2025 | 9.93 | 10.15 | 9.46 | 9.50 | 9.50 | -3.85% | 1,716,154 |
| Jul 25, 2025 | 10.22 | 10.22 | 9.62 | 9.88 | 9.88 | -1.89% | 1,448,743 |
| Jul 24, 2025 | 10.20 | 10.20 | 9.99 | 10.07 | 10.07 | 0.80% | 2,328,842 |
| Jul 23, 2025 | 10.03 | 10.05 | 9.80 | 9.99 | 9.99 | 2.67% | 2,386,007 |
| Jul 22, 2025 | 9.97 | 9.97 | 9.58 | 9.73 | 9.73 | 0.93% | 797,542 |
| Jul 21, 2025 | 9.99 | 9.99 | 9.61 | 9.64 | 9.64 | -1.83% | 1,343,255 |
| Jul 18, 2025 | 9.81 | 9.91 | 9.50 | 9.82 | 9.82 | -0.30% | 1,560,840 |
| Jul 17, 2025 | 10.08 | 10.08 | 9.80 | 9.85 | 9.85 | -0.91% | 830,621 |
| Jul 16, 2025 | 10.00 | 10.04 | 9.75 | 9.94 | 9.94 | 0.51% | 1,037,351 |
| Jul 15, 2025 | 9.82 | 9.97 | 9.80 | 9.89 | 9.89 | 0.71% | 744,670 |
| Jul 14, 2025 | 9.85 | 9.99 | 9.73 | 9.82 | 9.82 | -0.71% | 763,966 |
| Jul 11, 2025 | 9.96 | 10.04 | 9.81 | 9.89 | 9.89 | -0.70% | 875,200 |
| Jul 10, 2025 | 10.07 | 10.24 | 9.90 | 9.96 | 9.96 | -0.10% | 824,691 |
| Jul 9, 2025 | 10.00 | 10.08 | 9.85 | 9.97 | 9.97 | 0.50% | 701,290 |
| Jul 8, 2025 | 9.93 | 10.08 | 9.90 | 9.92 | 9.92 | -0.90% | 1,044,551 |
| Jul 7, 2025 | 10.00 | 10.15 | 9.90 | 10.01 | 10.01 | -0.79% | 940,927 |
| Jul 4, 2025 | 9.94 | 10.24 | 9.43 | 10.09 | 10.09 | 1.82% | 1,073,839 |
| Jul 3, 2025 | 9.94 | 10.00 | 9.90 | 9.91 | 9.91 | 0.10% | 1,277,954 |
| Jul 2, 2025 | 10.39 | 10.42 | 9.84 | 9.90 | 9.90 | -4.07% | 2,496,168 |
| Jul 1, 2025 | 10.47 | 10.60 | 10.05 | 10.32 | 10.32 | 1.38% | 3,220,335 |
| Jun 30, 2025 | 10.12 | 10.18 | 9.80 | 10.18 | 10.18 | 4.95% | 2,279,301 |
| Jun 27, 2025 | 9.99 | 9.99 | 9.60 | 9.70 | 9.70 | -1.02% | 866,014 |
| Jun 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.98% | 581,067 |