Vakrangee Limited (NSE:VAKRANGEE)
India · Delayed Price · Currency is INR 5.45
-0.07 (-1.27%)
Sep 10, 2026, 3:29 PM IST
NSE:VAKRANGEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 5.91 | 5.99 | 5.81 | 5.89 | 5.89 | -0.51% | 794,251 |
| Aug 27, 2026 | 6.02 | 6.05 | 5.90 | 5.92 | 5.92 | -2.15% | 930,460 |
| Aug 26, 2026 | 5.94 | 6.08 | 5.92 | 6.05 | 6.05 | 2.20% | 1,451,107 |
| Aug 25, 2026 | 6.00 | 6.03 | 5.80 | 5.92 | 5.92 | 0.17% | 1,068,838 |
| Aug 24, 2026 | 5.82 | 6.05 | 5.82 | 5.91 | 5.91 | 0.68% | 855,095 |
| Aug 21, 2026 | 5.82 | 5.95 | 5.78 | 5.87 | 5.87 | 0.86% | 968,719 |
| Aug 20, 2026 | 5.83 | 5.85 | 5.75 | 5.82 | 5.82 | 0.69% | 766,557 |
| Aug 19, 2026 | 5.83 | 5.83 | 5.75 | 5.78 | 5.78 | - | 632,079 |
| Aug 18, 2026 | 5.84 | 5.87 | 5.70 | 5.78 | 5.78 | -1.20% | 816,973 |
| Aug 17, 2026 | 5.94 | 5.94 | 5.81 | 5.85 | 5.85 | -1.18% | 805,018 |
| Aug 14, 2026 | 5.95 | 5.97 | 5.90 | 5.92 | 5.92 | -0.50% | 636,697 |
| Aug 13, 2026 | 5.95 | 5.98 | 5.92 | 5.95 | 5.95 | - | 490,760 |
| Aug 12, 2026 | 5.98 | 6.00 | 5.91 | 5.95 | 5.95 | -0.83% | 959,283 |
| Aug 11, 2026 | 6.02 | 6.09 | 5.95 | 6.00 | 6.00 | -0.33% | 745,422 |
| Aug 10, 2026 | 6.05 | 6.13 | 5.98 | 6.02 | 6.02 | 0.50% | 708,886 |
| Aug 7, 2026 | 6.00 | 6.02 | 5.95 | 5.99 | 5.99 | -0.17% | 663,946 |
| Aug 6, 2026 | 6.08 | 6.10 | 5.98 | 6.00 | 6.00 | -1.32% | 989,802 |
| Aug 5, 2026 | 6.10 | 6.15 | 5.99 | 6.08 | 6.08 | 0.83% | 811,587 |
| Aug 4, 2026 | 6.03 | 6.12 | 5.97 | 6.03 | 6.03 | 0.67% | 833,836 |
| Aug 3, 2026 | 5.97 | 6.05 | 5.95 | 5.99 | 5.99 | 0.34% | 706,924 |
| Jul 31, 2026 | 5.95 | 6.04 | 5.90 | 5.97 | 5.97 | -0.50% | 935,642 |
| Jul 30, 2026 | 6.01 | 6.09 | 5.92 | 6.00 | 6.00 | -1.48% | 761,131 |
| Jul 29, 2026 | 6.10 | 6.16 | 5.97 | 6.09 | 6.09 | 0.66% | 758,152 |
| Jul 28, 2026 | 6.12 | 6.25 | 5.96 | 6.05 | 6.05 | -0.66% | 1,218,465 |
| Jul 27, 2026 | 5.85 | 6.26 | 5.81 | 6.09 | 6.09 | 4.82% | 3,112,375 |
| Jul 24, 2026 | 5.76 | 5.89 | 5.68 | 5.81 | 5.81 | 0.87% | 1,065,096 |
| Jul 23, 2026 | 5.75 | 5.87 | 5.72 | 5.76 | 5.76 | -0.86% | 1,000,223 |
| Jul 22, 2026 | 5.89 | 5.92 | 5.78 | 5.81 | 5.81 | -1.02% | 886,144 |
| Jul 21, 2026 | 5.91 | 5.93 | 5.83 | 5.87 | 5.87 | -1.01% | 1,205,954 |
| Jul 20, 2026 | 5.95 | 5.99 | 5.91 | 5.93 | 5.93 | -0.34% | 658,552 |
| Jul 17, 2026 | 5.98 | 5.99 | 5.92 | 5.95 | 5.95 | -0.67% | 894,312 |
| Jul 16, 2026 | 6.02 | 6.05 | 5.97 | 5.99 | 5.99 | -0.50% | 1,162,251 |
| Jul 15, 2026 | 6.00 | 6.08 | 5.99 | 6.02 | 6.02 | - | 1,133,031 |
| Jul 14, 2026 | 6.13 | 6.13 | 5.99 | 6.02 | 6.02 | -1.63% | 1,150,034 |
| Jul 13, 2026 | 6.10 | 6.15 | 6.00 | 6.12 | 6.12 | 0.66% | 2,097,925 |
| Jul 10, 2026 | 6.06 | 6.15 | 6.06 | 6.08 | 6.08 | 0.33% | 597,270 |
| Jul 9, 2026 | 6.09 | 6.15 | 5.97 | 6.06 | 6.06 | 1.17% | 1,427,743 |
| Jul 8, 2026 | 6.07 | 6.11 | 5.95 | 5.99 | 5.99 | -1.32% | 1,560,277 |
| Jul 7, 2026 | 6.11 | 6.18 | 6.00 | 6.07 | 6.07 | -0.49% | 1,116,052 |
| Jul 6, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -1.61% | 1,654,332 |
| Jul 3, 2026 | 6.25 | 6.31 | 6.17 | 6.20 | 6.20 | -0.80% | 2,271,418 |