Vakrangee Limited (NSE:VAKRANGEE)
India · Delayed Price · Currency is INR 8.65
-0.14 (-1.59%)
Aug 13, 2025, 3:30 PM IST
Vakrangee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.91% | 384,175 |
| Jun 24, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.95% | 692,033 |
| Jun 23, 2025 | 9.25 | 9.25 | 9.24 | 9.25 | 9.25 | -0.75% | 494,308 |
| Jun 20, 2025 | 9.30 | 9.40 | 9.30 | 9.32 | 9.32 | -1.79% | 490,614 |
| Jun 19, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.06% | 367,993 |
| Jun 18, 2025 | 9.56 | 9.83 | 9.56 | 9.69 | 9.69 | 0.41% | 658,288 |
| Jun 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | 795,219 |
| Jun 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.09% | 656,962 |
| Jun 13, 2025 | 10.29 | 10.29 | 10.06 | 10.06 | 10.06 | -2.04% | 1,126,841 |
| Jun 12, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.99% | 666,648 |
| Jun 11, 2025 | 9.88 | 10.07 | 9.88 | 10.07 | 10.07 | 1.92% | 1,125,710 |
| Jun 10, 2025 | 9.79 | 9.88 | 9.79 | 9.88 | 9.88 | 1.86% | 1,113,007 |
| Jun 9, 2025 | 9.61 | 9.70 | 9.61 | 9.70 | 9.70 | 2.00% | 680,854 |
| Jun 6, 2025 | 9.69 | 9.69 | 9.49 | 9.51 | 9.51 | -1.86% | 941,829 |
| Jun 5, 2025 | 9.89 | 9.89 | 9.69 | 9.69 | 9.69 | -2.02% | 866,602 |