UK markets open in 4 hours 37 minutes

Vakrangee Limited (VAKRANGEE.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
25.24+1.11 (+4.60%)
At close: 03:53PM IST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202424.2925.6124.1125.2425.242,197,190
22 Apr 202423.7724.5423.7724.1324.131,707,363
19 Apr 202423.5123.8823.0023.4123.412,066,665
18 Apr 202424.1024.7023.7723.9423.941,171,065
16 Apr 202423.7624.6523.6723.9923.991,254,184
15 Apr 202424.0124.4323.2223.8423.842,464,059
12 Apr 202424.3326.7924.0924.9024.904,303,226
10 Apr 202424.1925.2023.7524.2324.233,465,654
09 Apr 202423.5624.6222.9524.2724.273,289,900
08 Apr 202424.4024.4923.4223.5523.551,108,705
05 Apr 202423.7924.3723.2223.9723.971,962,845
04 Apr 202423.9924.6723.3123.6223.623,070,652
03 Apr 202421.8823.9921.6523.9923.992,980,729
02 Apr 202421.4222.1520.8521.8121.812,244,513
01 Apr 202420.0021.3520.0021.2321.232,146,759
28 Mar 202420.2320.5519.7519.8519.851,220,408
27 Mar 202419.9221.0919.8220.1420.143,183,682
26 Mar 202420.3020.3619.8119.9119.911,652,584
22 Mar 202420.0920.6619.7920.1820.181,428,655
21 Mar 202420.1020.3519.8019.9419.941,046,753
20 Mar 202419.6120.0019.2119.8019.801,531,120
19 Mar 202420.1220.3519.4219.6519.651,389,635
18 Mar 202420.4620.8419.9420.1220.121,952,467
15 Mar 202420.9221.2719.8220.4120.412,106,047
14 Mar 202419.4221.1019.0520.7420.742,248,585
13 Mar 202421.5521.7119.3419.5019.502,329,698
12 Mar 202422.0022.1721.0421.4821.482,414,394
11 Mar 202423.3023.3521.5122.0922.092,215,718
07 Mar 202423.2023.5322.9123.3223.321,390,903
06 Mar 202423.8123.9022.5723.2123.211,991,770
05 Mar 202424.2324.5423.6923.7623.761,280,026
04 Mar 202425.1425.2324.2024.3524.351,505,134
01 Mar 202425.2825.4825.0025.1025.10941,064
29 Feb 202424.8125.5723.9225.1525.152,567,056
28 Feb 202425.4526.2124.5724.8024.802,693,982
27 Feb 202426.1126.2425.2225.5925.591,663,096
26 Feb 202426.3226.5025.7126.0726.071,714,277
23 Feb 202426.6526.7226.0626.4026.401,114,401
22 Feb 202425.9826.5025.0126.3526.352,169,310
21 Feb 202426.8627.0725.6325.8125.812,296,885
20 Feb 202427.5028.0726.6826.8826.883,173,122
19 Feb 202425.1427.6325.1427.6327.636,335,504
16 Feb 202425.4325.5024.8225.1225.121,375,703
15 Feb 202425.6525.6924.9125.1925.192,020,606
14 Feb 202424.0025.8623.7725.4725.473,319,185
13 Feb 202424.0224.7223.1024.4124.413,202,932
12 Feb 202426.1126.4023.6224.2224.222,976,979
09 Feb 202426.4127.3724.8025.9825.982,363,635
08 Feb 202427.6327.9926.9026.9626.961,213,032
07 Feb 202428.6729.0027.4127.5127.511,628,282
06 Feb 202427.1628.5026.5028.1028.102,216,045
05 Feb 202429.3229.7026.8727.1327.134,969,337
02 Feb 202430.9931.4029.0029.2129.215,934,510
01 Feb 202431.5232.1928.8730.5130.5126,706,050
31 Jan 202425.5030.1824.9030.1830.1825,406,940
30 Jan 202424.9625.7323.6925.1525.1514,739,380
29 Jan 202423.3325.3922.7924.5624.5616,793,880
25 Jan 202420.7623.0520.5322.8722.8716,922,670
24 Jan 202420.5220.7319.9920.5520.553,301,911
23 Jan 202421.0321.2519.9120.4720.473,745,148
19 Jan 202421.4021.5020.7520.9320.934,128,264
18 Jan 2024------
17 Jan 202420.7721.2420.5420.6920.694,457,501
16 Jan 202421.8321.9920.7821.1621.164,661,326
15 Jan 202422.5922.6721.5621.6921.696,399,166
12 Jan 202421.5622.8921.3522.2822.288,889,644
11 Jan 202421.5622.3121.2221.4321.434,942,130
10 Jan 202421.1721.9520.9221.3221.324,597,120
09 Jan 202422.2722.3720.8220.9720.976,884,159
08 Jan 202421.6222.3421.3821.8921.899,134,064
05 Jan 202422.0023.1021.2421.4121.4110,808,600
04 Jan 202419.7122.5019.5421.6121.6110,619,920
03 Jan 202419.2119.6819.1719.5419.542,981,710
02 Jan 202419.3519.8018.9219.1919.194,373,670
01 Jan 202419.1319.3918.9519.2519.253,646,096
29 Dec 202318.9319.0918.7818.9818.982,251,437
28 Dec 202318.9219.3918.7718.8318.833,339,068
27 Dec 202319.2319.3618.7518.8718.873,456,177
26 Dec 202319.5919.6219.0719.2019.202,378,212
22 Dec 202319.1719.9718.9619.3319.333,126,577
21 Dec 202318.6919.2818.4519.1719.174,012,524
20 Dec 202320.6520.8318.5018.7818.789,705,261
19 Dec 202319.3320.8419.3220.2920.2910,867,010
18 Dec 202319.4919.5719.2419.3419.342,212,851
15 Dec 202319.4019.7019.2119.3719.374,942,135
14 Dec 202320.0420.1219.2319.3719.373,553,848
13 Dec 202319.0120.2618.9619.8219.8214,225,550
12 Dec 202319.3519.4218.8518.9518.953,948,464
11 Dec 202318.7019.9918.6819.2119.218,590,202
08 Dec 202318.9719.4018.5618.6618.665,495,941
07 Dec 202318.7819.5718.6118.9518.954,276,427
06 Dec 202318.5419.1318.5418.7718.772,587,587
05 Dec 202318.7018.8018.4018.6318.631,505,789
04 Dec 202318.7818.9318.5118.6518.65857,113
01 Dec 202318.5719.0318.5118.6318.631,044,487
30 Nov 202318.6018.7518.4218.5418.541,112,143
29 Nov 202318.8919.0218.5518.6318.631,365,172
28 Nov 202319.3619.5618.7518.8518.851,666,088
24 Nov 202319.1020.0219.0019.3319.333,943,821
23 Nov 202318.5319.5718.5318.9818.983,118,022
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...