Vakrangee Limited VAKRANGEE
NSE · India · Retail Trade
INR 5.12-0.02 (-0.39%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 5.14 | -0.77% | INR 5.15 | INR 5.24 | INR 5.05 | 1.07M |
| 2026-09-29 | INR 5.18 | 0.00% | INR 5.27 | INR 5.27 | INR 5.08 | 869.57K |
| 2026-09-28 | INR 5.18 | -1.71% | INR 5.27 | INR 5.28 | INR 5.10 | 1.09M |
| 2026-09-25 | INR 5.27 | -0.57% | INR 5.35 | INR 5.35 | INR 5.10 |
| 1.30M |
| 2026-09-24 | INR 5.30 | -0.93% | INR 5.37 | INR 5.45 | INR 5.20 | 1.01M |
| 2026-09-23 | INR 5.35 | +1.71% | INR 5.32 | INR 5.37 | INR 5.25 | 809.14K |
| 2026-09-22 | INR 5.26 | +1.94% | INR 5.20 | INR 5.30 | INR 5.16 | 1.31M |
| 2026-09-21 | INR 5.16 | -2.64% | INR 5.35 | INR 5.35 | INR 5.11 | 1.94M |
| 2026-09-18 | INR 5.30 | +0.95% | INR 5.25 | INR 5.34 | INR 5.25 | 1.10M |
| 2026-09-17 | INR 5.25 | 0.00% | INR 5.25 | INR 5.32 | INR 5.22 | 747.16K |
| 2026-09-16 | INR 5.25 | -0.38% | INR 5.27 | INR 5.45 | INR 5.13 | 1.29M |
| 2026-09-15 | INR 5.27 | -1.86% | INR 5.44 | INR 5.45 | INR 5.24 | 1.18M |
| 2026-09-11 | INR 5.37 | -1.83% | INR 5.40 | INR 5.49 | INR 5.30 | 1.04M |
| 2026-09-10 | INR 5.47 | -0.91% | INR 5.50 | INR 5.55 | INR 5.40 | 939.92K |
| 2026-09-09 | INR 5.52 | -1.78% | INR 5.62 | INR 5.66 | INR 5.50 | 1.42M |
| 2026-09-08 | INR 5.62 | -0.71% | INR 5.69 | INR 5.70 | INR 5.58 | 1.09M |
| 2026-09-07 | INR 5.66 | -2.25% | INR 5.79 | INR 5.81 | INR 5.61 | 1.77M |
| 2026-09-04 | INR 5.79 | -0.17% | INR 5.80 | INR 5.89 | INR 5.70 | 1.30M |
| 2026-09-03 | INR 5.80 | +0.69% | INR 5.80 | INR 5.84 | INR 5.75 | 606.06K |
| 2026-09-02 | INR 5.76 | -0.69% | INR 5.76 | INR 5.81 | INR 5.50 | 851.51K |
| 2026-09-01 | INR 5.80 | -0.34% | INR 5.80 | INR 5.85 | INR 5.71 | 902.06K |
| 2026-08-31 | INR 5.82 | -1.19% | INR 5.93 | INR 5.93 | INR 5.77 | 1.16M |
| 2026-08-28 | INR 5.89 | -0.51% | INR 5.91 | INR 5.99 | INR 5.81 | 794.25K |
| 2026-08-27 | INR 5.92 | -2.15% | INR 6.02 | INR 6.05 | INR 5.90 | 930.46K |
| 2026-08-26 | INR 6.05 | +2.20% | INR 5.94 | INR 6.08 | INR 5.92 | 1.45M |
| 2026-08-25 | INR 5.92 | +0.17% | INR 6.00 | INR 6.03 | INR 5.80 | 1.07M |
| 2026-08-24 | INR 5.91 | +0.68% | INR 5.82 | INR 6.05 | INR 5.82 | 855.10K |
| 2026-08-21 | INR 5.87 | +0.86% | INR 5.82 | INR 5.95 | INR 5.78 | 968.72K |
| 2026-08-20 | INR 5.82 | +0.69% | INR 5.83 | INR 5.85 | INR 5.75 | 766.56K |
| 2026-08-19 | INR 5.78 | 0.00% | INR 5.83 | INR 5.83 | INR 5.75 | 632.08K |
| 2026-08-18 | INR 5.78 | -1.20% | INR 5.84 | INR 5.87 | INR 5.70 | 816.97K |
| 2026-08-17 | INR 5.85 | -1.18% | INR 5.94 | INR 5.94 | INR 5.81 | 805.02K |
| 2026-08-14 | INR 5.92 | -0.50% | INR 5.95 | INR 5.97 | INR 5.90 | 636.70K |
| 2026-08-13 | INR 5.95 | 0.00% | INR 5.95 | INR 5.98 | INR 5.92 | 490.76K |
| 2026-08-12 | INR 5.95 | -0.83% | INR 5.98 | INR 6.00 | INR 5.91 | 959.28K |
| 2026-08-11 | INR 6.00 | -0.33% | INR 6.02 | INR 6.09 | INR 5.95 | 745.42K |
| 2026-08-10 | INR 6.02 | +0.50% | INR 6.05 | INR 6.13 | INR 5.98 | 708.89K |
| 2026-08-07 | INR 5.99 | -0.17% | INR 6.00 | INR 6.02 | INR 5.95 | 663.95K |
| 2026-08-06 | INR 6.00 | -1.32% | INR 6.08 | INR 6.10 | INR 5.98 | 989.80K |
| 2026-08-05 | INR 6.08 | +0.83% | INR 6.10 | INR 6.15 | INR 5.99 | 811.59K |
| 2026-08-04 | INR 6.03 | +0.67% | INR 6.03 | INR 6.12 | INR 5.97 | 833.84K |
| 2026-08-03 | INR 5.99 | +0.34% | INR 5.97 | INR 6.05 | INR 5.95 | 706.92K |
| 2026-07-31 | INR 5.97 | -0.50% | INR 5.95 | INR 6.04 | INR 5.90 | 935.64K |
| 2026-07-30 | INR 6.00 | -1.48% | INR 6.01 | INR 6.09 | INR 5.92 | 761.13K |
| 2026-07-29 | INR 6.09 | +0.66% | INR 6.10 | INR 6.16 | INR 5.97 | 758.15K |
| 2026-07-28 | INR 6.05 | -0.66% | INR 6.12 | INR 6.25 | INR 5.96 | 1.22M |
| 2026-07-27 | INR 6.09 | +4.82% | INR 5.85 | INR 6.26 | INR 5.81 | 3.11M |
| 2026-07-24 | INR 5.81 | +0.87% | INR 5.76 | INR 5.89 | INR 5.68 | 1.07M |
| 2026-07-23 | INR 5.76 | -0.86% | INR 5.75 | INR 5.87 | INR 5.72 | 1.00M |
| 2026-07-22 | INR 5.81 | -1.02% | INR 5.89 | INR 5.92 | INR 5.78 | 886.14K |
| 2026-07-21 | INR 5.87 | -1.01% | INR 5.91 | INR 5.93 | INR 5.83 | 1.21M |
| 2026-07-20 | INR 5.93 | -0.34% | INR 5.95 | INR 5.99 | INR 5.91 | 658.55K |
| 2026-07-17 | INR 5.95 | -0.67% | INR 5.98 | INR 5.99 | INR 5.92 | 894.31K |
| 2026-07-16 | INR 5.99 | -0.50% | INR 6.02 | INR 6.05 | INR 5.97 | 1.16M |
| 2026-07-15 | INR 6.02 | 0.00% | INR 6.00 | INR 6.08 | INR 5.99 | 1.13M |
| 2026-07-14 | INR 6.02 | -1.63% | INR 6.13 | INR 6.13 | INR 5.99 | 1.15M |
| 2026-07-13 | INR 6.12 | +0.66% | INR 6.10 | INR 6.15 | INR 6.00 | 2.10M |
| 2026-07-10 | INR 6.08 | +0.33% | INR 6.06 | INR 6.15 | INR 6.06 | 597.27K |
| 2026-07-09 | INR 6.06 | +1.17% | INR 6.09 | INR 6.15 | INR 5.97 | 1.43M |
| 2026-07-08 | INR 5.99 | -1.32% | INR 6.07 | INR 6.11 | INR 5.95 | 1.56M |
| 2026-07-07 | INR 6.07 | -0.49% | INR 6.11 | INR 6.18 | INR 6.00 | 1.12M |
| 2026-07-06 | INR 6.10 | -1.61% | INR 6.20 | INR 6.20 | INR 6.05 | 1.65M |
| 2026-07-03 | INR 6.20 | -0.80% | INR 6.25 | INR 6.31 | INR 6.17 | 2.27M |
| 2026-07-02 | INR 6.25 | +0.97% | INR 6.19 | INR 6.27 | INR 6.16 | 1.82M |
| 2026-07-01 | INR 6.19 | +1.48% | INR 6.06 | INR 6.24 | INR 6.05 | 2.50M |
| 2026-06-30 | INR 6.10 | +0.33% | INR 6.08 | INR 6.15 | INR 6.06 | 970.14K |
| 2026-06-29 | INR 6.08 | -1.14% | INR 6.12 | INR 6.17 | INR 6.03 | 1.03M |
| 2026-06-26 | INR 6.15 | 0.00% | INR 6.15 | INR 6.15 | INR 6.15 | 0 |
| 2026-06-25 | INR 6.15 | -0.65% | INR 6.25 | INR 6.25 | INR 6.13 | 1.10M |
| 2026-06-24 | INR 6.19 | -0.32% | INR 6.25 | INR 6.25 | INR 6.13 | 1.17M |
| 2026-06-23 | INR 6.21 | -1.27% | INR 6.32 | INR 6.32 | INR 6.18 | 1.82M |
| 2026-06-22 | INR 6.29 | 0.00% | INR 6.38 | INR 6.38 | INR 6.26 | 1.04M |
| 2026-06-19 | INR 6.29 | -1.26% | INR 6.37 | INR 6.39 | INR 6.23 | 1.46M |
| 2026-06-18 | INR 6.37 | -0.31% | INR 6.39 | INR 6.48 | INR 6.34 | 1.14M |
| 2026-06-17 | INR 6.39 | -0.31% | INR 6.48 | INR 6.50 | INR 6.36 | 1.45M |
| 2026-06-16 | INR 6.41 | +0.94% | INR 6.46 | INR 6.48 | INR 6.35 | 1.26M |
| 2026-06-15 | INR 6.35 | +2.58% | INR 6.45 | INR 6.45 | INR 6.19 | 1.49M |
| 2026-06-12 | INR 6.19 | +2.31% | INR 6.08 | INR 6.21 | INR 6.03 | 1.51M |
| 2026-06-11 | INR 6.05 | -0.98% | INR 6.04 | INR 6.14 | INR 5.97 | 1.54M |
| 2026-06-10 | INR 6.11 | -1.77% | INR 6.28 | INR 6.28 | INR 6.08 | 1.82M |
| 2026-06-09 | INR 6.22 | -0.16% | INR 6.30 | INR 6.30 | INR 6.14 | 1.72M |
| 2026-06-08 | INR 6.23 | -2.81% | INR 6.40 | INR 6.40 | INR 6.20 | 1.51M |
| 2026-06-05 | INR 6.41 | +0.31% | INR 6.44 | INR 6.47 | INR 6.35 | 1.59M |
| 2026-06-04 | INR 6.39 | -0.93% | INR 6.46 | INR 6.49 | INR 6.37 | 1.50M |
| 2026-06-03 | INR 6.45 | -0.62% | INR 6.50 | INR 6.59 | INR 6.35 | 1.55M |
| 2026-06-02 | INR 6.49 | 0.00% | INR 6.52 | INR 6.53 | INR 6.36 | 1.30M |
| 2026-06-01 | INR 6.49 | -1.37% | INR 6.58 | INR 6.58 | INR 6.45 | 1.24M |
| 2026-05-29 | INR 6.58 | -0.45% | INR 6.71 | INR 6.71 | INR 6.43 | 1.44M |
| 2026-05-28 | INR 6.61 | 0.00% | INR 6.61 | INR 6.61 | INR 6.61 | 0 |
| 2026-05-27 | INR 6.61 | +0.46% | INR 6.58 | INR 6.66 | INR 6.51 | 1.16M |