Vakrangee Limited (NSE:VAKRANGEE)
India · Delayed Price · Currency is INR 5.86
+0.11 (1.91%)
Nov 11, 2026, 1:39 PM IST
NSE:VAKRANGEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.73 | 5.94 | 5.67 | 5.86 | 5.86 | 1.91% | 1,396,082 |
| Nov 9, 2026 | 5.70 | 5.81 | 5.70 | 5.75 | 5.75 | -0.69% | 451,661 |
| Nov 8, 2026 | 5.75 | 5.88 | 5.73 | 5.79 | 5.79 | 1.05% | 333,543 |
| Nov 6, 2026 | 5.63 | 5.78 | 5.60 | 5.73 | 5.73 | 0.17% | 776,432 |
| Nov 5, 2026 | 5.75 | 5.90 | 5.69 | 5.72 | 5.72 | 1.60% | 1,318,567 |
| Nov 4, 2026 | 5.58 | 5.69 | 5.50 | 5.63 | 5.63 | 0.54% | 719,095 |
| Nov 3, 2026 | 5.60 | 5.68 | 5.56 | 5.60 | 5.60 | 0.72% | 460,520 |
| Nov 2, 2026 | 5.66 | 5.80 | 5.45 | 5.56 | 5.56 | - | 1,365,573 |
| Oct 30, 2026 | 5.88 | 5.89 | 5.50 | 5.56 | 5.56 | -3.14% | 1,385,461 |
| Oct 29, 2026 | 5.85 | 5.87 | 5.62 | 5.74 | 5.74 | -0.86% | 1,750,290 |
| Oct 28, 2026 | 5.60 | 5.95 | 5.58 | 5.79 | 5.79 | 2.66% | 2,194,965 |
| Oct 27, 2026 | 5.73 | 5.93 | 5.12 | 5.64 | 5.64 | -2.25% | 2,120,988 |
| Oct 26, 2026 | 5.22 | 5.90 | 5.22 | 5.77 | 5.77 | 10.54% | 4,508,034 |
| Oct 23, 2026 | 5.41 | 5.42 | 5.16 | 5.22 | 5.22 | -3.87% | 1,545,193 |
| Oct 22, 2026 | 5.54 | 5.59 | 5.36 | 5.43 | 5.43 | -2.51% | 1,579,709 |
| Oct 21, 2026 | 5.95 | 6.00 | 5.46 | 5.57 | 5.57 | -6.07% | 2,637,228 |
| Oct 19, 2026 | 6.19 | 6.29 | 5.76 | 5.93 | 5.93 | -1.82% | 5,851,680 |
| Oct 16, 2026 | 5.10 | 6.09 | 5.02 | 6.04 | 6.04 | 18.90% | 13,520,104 |
| Oct 15, 2026 | 5.10 | 5.17 | 5.06 | 5.08 | 5.08 | - | 595,153 |
| Oct 14, 2026 | 5.00 | 5.10 | 5.00 | 5.08 | 5.08 | 0.99% | 871,237 |
| Oct 13, 2026 | 5.02 | 5.07 | 4.99 | 5.03 | 5.03 | - | 837,881 |
| Oct 12, 2026 | 4.98 | 5.09 | 4.98 | 5.03 | 5.03 | -0.20% | 843,123 |
| Oct 9, 2026 | 5.06 | 5.09 | 5.00 | 5.04 | 5.04 | - | 994,840 |
| Oct 8, 2026 | 5.19 | 5.20 | 4.91 | 5.04 | 5.04 | -2.89% | 1,445,866 |
| Oct 7, 2026 | 5.19 | 5.22 | 5.15 | 5.19 | 5.19 | - | 577,018 |
| Oct 6, 2026 | 5.23 | 5.24 | 5.15 | 5.19 | 5.19 | -0.38% | 869,007 |
| Oct 5, 2026 | 5.12 | 5.70 | 5.12 | 5.21 | 5.21 | 1.76% | 741,358 |
| Oct 1, 2026 | 5.13 | 5.16 | 5.07 | 5.12 | 5.12 | -0.39% | 839,936 |
| Sep 30, 2026 | 5.15 | 5.24 | 5.05 | 5.14 | 5.14 | -0.77% | 1,066,328 |
| Sep 29, 2026 | 5.27 | 5.27 | 5.08 | 5.18 | 5.18 | - | 869,571 |
| Sep 28, 2026 | 5.27 | 5.28 | 5.10 | 5.18 | 5.18 | -1.71% | 1,085,217 |
| Sep 25, 2026 | 5.35 | 5.35 | 5.10 | 5.27 | 5.27 | -0.57% | 1,296,324 |
| Sep 24, 2026 | 5.37 | 5.45 | 5.20 | 5.30 | 5.30 | -0.93% | 1,008,105 |
| Sep 23, 2026 | 5.32 | 5.37 | 5.25 | 5.35 | 5.35 | 1.71% | 809,142 |
| Sep 22, 2026 | 5.20 | 5.30 | 5.16 | 5.26 | 5.26 | 1.94% | 1,307,740 |
| Sep 21, 2026 | 5.35 | 5.35 | 5.11 | 5.16 | 5.16 | -2.64% | 1,936,392 |
| Sep 18, 2026 | 5.25 | 5.34 | 5.25 | 5.30 | 5.30 | 0.95% | 1,102,478 |
| Sep 17, 2026 | 5.25 | 5.32 | 5.22 | 5.25 | 5.25 | - | 747,160 |
| Sep 16, 2026 | 5.27 | 5.45 | 5.13 | 5.25 | 5.25 | -0.38% | 1,288,190 |
| Sep 15, 2026 | 5.44 | 5.45 | 5.24 | 5.27 | 5.27 | -1.86% | 1,176,438 |
| Sep 11, 2026 | 5.40 | 5.49 | 5.30 | 5.37 | 5.37 | -1.83% | 1,038,339 |
| Sep 10, 2026 | 5.50 | 5.55 | 5.40 | 5.47 | 5.47 | -0.91% | 939,918 |
| Sep 9, 2026 | 5.62 | 5.66 | 5.50 | 5.52 | 5.52 | -1.78% | 1,423,887 |
| Sep 8, 2026 | 5.69 | 5.70 | 5.58 | 5.62 | 5.62 | -0.71% | 1,093,585 |
| Sep 7, 2026 | 5.79 | 5.81 | 5.61 | 5.66 | 5.66 | -2.25% | 1,770,839 |
| Sep 4, 2026 | 5.80 | 5.89 | 5.70 | 5.79 | 5.79 | -0.17% | 1,296,846 |
| Sep 3, 2026 | 5.80 | 5.84 | 5.75 | 5.80 | 5.80 | 0.69% | 606,061 |
| Sep 2, 2026 | 5.76 | 5.81 | 5.50 | 5.76 | 5.76 | -0.69% | 851,507 |
| Sep 1, 2026 | 5.80 | 5.85 | 5.71 | 5.80 | 5.80 | -0.34% | 902,060 |
| Aug 31, 2026 | 5.93 | 5.93 | 5.77 | 5.82 | 5.82 | -1.19% | 1,159,968 |