NSE:VAKRANGEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	5.91	5.93	5.85	5.90	-	-0.51%	327,921
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
Jul 2, 2026	6.19	6.27	6.16	6.25	6.25	0.97%	1,817,990
Jul 1, 2026	6.06	6.24	6.05	6.19	6.19	1.48%	2,503,001
Jun 30, 2026	6.08	6.15	6.06	6.10	6.10	0.33%	970,141
Jun 29, 2026	6.12	6.17	6.03	6.08	6.08	-1.14%	1,032,942
Jun 25, 2026	6.25	6.25	6.13	6.15	6.15	-0.65%	1,101,110
Jun 24, 2026	6.25	6.25	6.13	6.19	6.19	-0.32%	1,170,202
Jun 23, 2026	6.32	6.32	6.18	6.21	6.21	-1.27%	1,816,424
Jun 22, 2026	6.38	6.38	6.26	6.29	6.29	-	1,038,376
Jun 19, 2026	6.37	6.39	6.23	6.29	6.29	-1.26%	1,457,731
Jun 18, 2026	6.39	6.48	6.34	6.37	6.37	-0.31%	1,143,896
Jun 17, 2026	6.48	6.50	6.36	6.39	6.39	-0.31%	1,452,595
Jun 16, 2026	6.46	6.48	6.35	6.41	6.41	0.94%	1,256,935
Jun 15, 2026	6.45	6.45	6.19	6.35	6.35	2.58%	1,485,007
Jun 12, 2026	6.08	6.21	6.03	6.19	6.19	2.31%	1,509,152
Jun 11, 2026	6.04	6.14	5.97	6.05	6.05	-0.98%	1,536,979
Jun 10, 2026	6.28	6.28	6.08	6.11	6.11	-1.77%	1,822,335
Jun 9, 2026	6.30	6.30	6.14	6.22	6.22	-0.16%	1,715,390
Jun 8, 2026	6.40	6.40	6.20	6.23	6.23	-2.81%	1,505,716
Jun 5, 2026	6.44	6.47	6.35	6.41	6.41	0.31%	1,590,047
Jun 4, 2026	6.46	6.49	6.37	6.39	6.39	-0.93%	1,495,667
Jun 3, 2026	6.50	6.59	6.35	6.45	6.45	-0.62%	1,545,594
Jun 2, 2026	6.52	6.53	6.36	6.49	6.49	-	1,304,304
Jun 1, 2026	6.58	6.58	6.45	6.49	6.49	-1.37%	1,235,651
May 29, 2026	6.71	6.71	6.43	6.58	6.58	-0.45%	1,441,645
May 27, 2026	6.58	6.66	6.51	6.61	6.61	0.46%	1,155,872
May 26, 2026	6.67	6.70	6.53	6.58	6.58	-0.75%	1,380,031
May 25, 2026	6.66	6.90	6.52	6.63	6.63	1.69%	2,596,855
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