Vakrangee Limited (NSE:VAKRANGEE)
India · Delayed Price · Currency is INR 6.54
+0.22 (3.48%)
May 22, 2026, 3:30 PM IST
NSE:VAKRANGEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.32 | 6.58 | 6.29 | 6.52 | 6.52 | 3.16% | 1,858,055 |
| May 21, 2026 | 6.40 | 6.40 | 6.27 | 6.32 | 6.32 | - | 1,791,888 |
| May 20, 2026 | 6.20 | 6.35 | 6.17 | 6.32 | 6.32 | 1.12% | 2,104,192 |
| May 19, 2026 | 6.18 | 6.36 | 6.18 | 6.25 | 6.25 | - | 2,314,738 |
| May 18, 2026 | 6.43 | 6.46 | 6.17 | 6.25 | 6.25 | -3.25% | 2,387,996 |
| May 15, 2026 | 6.50 | 6.52 | 6.41 | 6.46 | 6.46 | -0.62% | 1,681,749 |
| May 14, 2026 | 6.51 | 6.57 | 6.40 | 6.50 | 6.50 | -0.31% | 1,898,265 |
| May 13, 2026 | 6.50 | 6.64 | 6.42 | 6.52 | 6.52 | -0.61% | 2,674,608 |
| May 12, 2026 | 6.71 | 6.74 | 6.51 | 6.56 | 6.56 | -2.24% | 2,111,934 |
| May 11, 2026 | 6.89 | 6.89 | 6.68 | 6.71 | 6.71 | -2.75% | 2,227,014 |
| May 8, 2026 | 6.89 | 6.97 | 6.85 | 6.90 | 6.90 | 0.15% | 941,349 |
| May 7, 2026 | 6.68 | 7.06 | 6.68 | 6.89 | 6.89 | 3.61% | 2,854,944 |
| May 6, 2026 | 6.66 | 6.69 | 6.55 | 6.65 | 6.65 | 0.91% | 1,369,508 |
| May 5, 2026 | 6.89 | 6.89 | 6.51 | 6.59 | 6.59 | -3.51% | 2,850,376 |
| May 4, 2026 | 6.80 | 6.97 | 6.76 | 6.83 | 6.83 | -1.01% | 1,096,905 |
| Apr 30, 2026 | 7.03 | 7.07 | 6.61 | 6.90 | 6.90 | -1.85% | 1,808,178 |
| Apr 29, 2026 | 7.07 | 7.12 | 6.94 | 7.03 | 7.03 | 0.29% | 1,825,300 |
| Apr 28, 2026 | 7.08 | 7.09 | 6.98 | 7.01 | 7.01 | -0.14% | 1,139,074 |
| Apr 27, 2026 | 6.93 | 7.05 | 6.93 | 7.02 | 7.02 | 1.59% | 1,591,939 |
| Apr 24, 2026 | 7.05 | 7.07 | 6.76 | 6.91 | 6.91 | -1.57% | 2,056,064 |
| Apr 23, 2026 | 7.02 | 7.10 | 7.00 | 7.02 | 7.02 | -0.57% | 1,576,996 |
| Apr 22, 2026 | 7.06 | 7.10 | 6.95 | 7.06 | 7.06 | 0.28% | 1,574,357 |
| Apr 21, 2026 | 7.09 | 7.09 | 6.95 | 7.04 | 7.04 | -0.85% | 1,881,365 |
| Apr 20, 2026 | 7.56 | 7.56 | 6.99 | 7.10 | 7.10 | -3.66% | 3,230,912 |
| Apr 17, 2026 | 7.28 | 7.49 | 7.21 | 7.37 | 7.37 | 2.93% | 3,844,000 |
| Apr 16, 2026 | 7.06 | 7.22 | 7.00 | 7.16 | 7.16 | 3.02% | 3,568,503 |
| Apr 15, 2026 | 6.83 | 7.05 | 6.55 | 6.95 | 6.95 | 7.92% | 6,194,838 |
| Apr 13, 2026 | 6.50 | 6.59 | 6.10 | 6.44 | 6.44 | -0.92% | 3,092,592 |
| Apr 10, 2026 | 6.42 | 6.60 | 6.41 | 6.50 | 6.50 | 1.25% | 2,483,209 |
| Apr 9, 2026 | 6.47 | 6.53 | 6.29 | 6.42 | 6.42 | 0.31% | 3,006,065 |
| Apr 8, 2026 | 6.59 | 6.62 | 6.22 | 6.40 | 6.40 | 4.75% | 6,407,221 |
| Apr 7, 2026 | 6.00 | 6.20 | 5.88 | 6.11 | 6.11 | - | 2,846,715 |
| Apr 6, 2026 | 6.20 | 6.33 | 5.87 | 6.11 | 6.11 | 0.99% | 5,857,201 |
| Apr 2, 2026 | 5.01 | 6.15 | 5.01 | 6.05 | 6.05 | 11.62% | 7,529,887 |
| Apr 1, 2026 | 4.73 | 5.60 | 4.73 | 5.42 | 5.42 | 15.81% | 6,494,722 |
| Mar 30, 2026 | 5.01 | 5.01 | 4.61 | 4.68 | 4.68 | -6.77% | 4,467,413 |
| Mar 27, 2026 | 5.40 | 5.41 | 5.00 | 5.02 | 5.02 | -7.38% | 7,999,116 |
| Mar 25, 2026 | 5.26 | 5.60 | 5.17 | 5.42 | 5.42 | 5.04% | 6,153,949 |
| Mar 24, 2026 | 5.35 | 5.39 | 5.13 | 5.16 | 5.16 | 0.39% | 5,514,932 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.05 | 5.14 | 5.14 | -9.82% | 6,449,435 |
| Mar 20, 2026 | 5.89 | 5.89 | 5.67 | 5.70 | 5.70 | -1.72% | 2,513,635 |
| Mar 19, 2026 | 5.98 | 5.98 | 5.76 | 5.80 | 5.80 | -3.81% | 2,648,924 |
| Mar 18, 2026 | 5.95 | 6.08 | 5.92 | 6.03 | 6.03 | 1.34% | 2,615,592 |
| Mar 17, 2026 | 5.93 | 6.00 | 5.85 | 5.95 | 5.95 | -0.50% | 2,431,522 |
| Mar 16, 2026 | 5.86 | 6.15 | 5.61 | 5.98 | 5.98 | 2.22% | 3,023,616 |
| Mar 13, 2026 | 6.07 | 6.07 | 5.78 | 5.85 | 5.85 | -2.82% | 2,498,799 |
| Mar 12, 2026 | 6.02 | 6.13 | 5.82 | 6.02 | 6.02 | 0.50% | 2,384,881 |
| Mar 11, 2026 | 6.09 | 6.15 | 5.96 | 5.99 | 5.99 | -0.83% | 2,494,139 |
| Mar 10, 2026 | 5.81 | 6.10 | 5.81 | 6.04 | 6.04 | 4.50% | 3,920,224 |
| Mar 9, 2026 | 6.03 | 6.04 | 5.75 | 5.78 | 5.78 | -4.30% | 3,626,997 |