UK Markets closed

Vakrangee Limited (VAKRANGEE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
29.60+0.05 (+0.17%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2020------
27 Oct 2020------
26 Oct 202030.6031.0529.4529.5529.551,606,063
23 Oct 202029.2531.2529.0530.3530.352,970,314
22 Oct 202030.0530.1029.1029.1529.151,128,400
21 Oct 202030.7531.1030.0530.2030.201,974,120
20 Oct 202029.4031.2529.0030.7030.704,313,635
19 Oct 202029.2029.5529.0529.3529.351,288,401
16 Oct 202029.1029.5028.8029.3529.35688,536
15 Oct 202030.1030.1029.1029.1029.10795,465
14 Oct 202029.0530.0028.7529.9029.902,201,632
13 Oct 202029.2529.6528.8529.0529.051,307,975
12 Oct 202029.0529.6529.0529.4529.451,552,095
09 Oct 202028.8029.5028.0529.2529.251,323,457
08 Oct 202030.2030.4528.8029.0529.051,360,018
07 Oct 202029.7029.9528.8529.5529.551,439,204
06 Oct 202029.9030.1029.1529.7029.701,509,666
05 Oct 202029.0030.3028.5029.7029.702,616,597
01 Oct 202029.4529.6028.5028.9528.951,102,326
30 Sep 202028.0529.4027.2029.0029.002,548,943
29 Sep 202029.0529.2527.9028.0028.001,343,427
28 Sep 202029.3029.5027.6528.8028.804,240,671
25 Sep 202024.9527.1024.9027.1027.101,463,234
24 Sep 202025.2525.2524.5024.6524.65578,568
24 Sep 20200.25 Dividend
23 Sep 202025.5026.2025.2025.4525.20923,844
22 Sep 202025.9526.2024.6025.1024.851,163,425
21 Sep 202027.2027.5025.3525.9025.651,529,513
18 Sep 202026.4527.4526.3027.0026.731,539,896
17 Sep 202026.3026.6526.1026.3026.041,895,797
16 Sep 202026.8027.0526.1026.2525.991,255,017
15 Sep 202026.7527.1026.2526.4526.191,328,394
14 Sep 202027.4527.4526.5526.7026.442,236,714
11 Sep 202027.3027.7026.5527.0026.731,183,581
10 Sep 202027.5527.9527.5027.6027.33531,915
09 Sep 202027.7527.8527.0027.4027.131,248,357
08 Sep 202028.4529.0027.8027.9027.631,068,878
07 Sep 202027.6029.1027.3028.3028.023,287,318
04 Sep 202027.7528.0027.1527.2026.932,532,422
03 Sep 202029.3029.3028.0028.1027.821,584,760
02 Sep 202029.3029.4528.7028.9028.62733,901
01 Sep 202028.4529.9527.0529.1528.862,095,996
31 Aug 202029.5029.8027.8528.0027.722,433,233
28 Aug 202029.2029.9529.0029.5029.212,992,104
27 Aug 202029.9029.9528.0529.1028.816,424,169
26 Aug 202030.4030.5029.4529.9029.612,211,260
25 Aug 202029.6530.4529.5530.1029.804,557,919
24 Aug 202030.5530.5529.1529.5029.212,789,836
21 Aug 202030.1030.4530.0030.2029.901,346,183
20 Aug 202030.6030.7530.0030.1029.80968,408
19 Aug 202029.9531.5029.8030.7530.451,651,843
18 Aug 202030.0530.3529.5529.7529.461,211,069
17 Aug 202031.2531.2529.8030.0029.71979,666
14 Aug 202030.6030.8029.8029.9529.66982,440
13 Aug 202030.7531.2530.5030.5530.251,069,681
12 Aug 202031.3031.4030.6030.7030.401,484,781
11 Aug 202032.1532.3531.3031.5031.191,074,646
10 Aug 202033.0033.0031.8032.0031.691,950,166
07 Aug 202031.4032.6530.6532.1531.832,272,378
06 Aug 202033.0033.9531.0531.1030.7910,925,310
05 Aug 202032.6532.6532.6532.6532.33493,342
04 Aug 202031.1031.1031.1031.1030.79380,044
03 Aug 202029.6529.6529.6529.6529.36529,955
31 Jul 202028.1029.2527.7028.2527.972,162,477
30 Jul 202030.1030.1528.6028.6028.321,839,440
29 Jul 202030.0030.9029.9030.1029.802,840,863
28 Jul 202030.0530.4028.7029.4529.161,253,065
27 Jul 202031.0031.1029.5030.0029.712,331,446
24 Jul 202030.7031.4029.4030.6030.304,056,595
23 Jul 202029.2530.2529.2530.2529.953,557,472
22 Jul 202028.2528.8528.0028.8528.572,712,160
21 Jul 202025.9027.5025.3027.5027.234,754,913
20 Jul 202027.9027.9026.2026.2025.946,487,788
17 Jul 202028.9529.0027.5527.5527.283,308,428
16 Jul 202030.7030.9528.9029.0028.722,253,776
15 Jul 202030.2031.7529.7030.4030.103,448,988
14 Jul 202031.6531.7030.0530.2529.951,168,892
13 Jul 202031.6532.2031.2031.5531.241,794,120
10 Jul 202032.2032.3531.3031.5531.241,073,100
09 Jul 202031.6533.0031.3531.9531.641,764,449
08 Jul 202033.8034.0032.0532.0531.742,432,512
07 Jul 202034.5034.5533.2533.7033.37854,919
06 Jul 202034.9035.0034.1034.4534.111,179,007
03 Jul 202035.4535.9534.5034.8034.461,579,405
02 Jul 202036.0036.0035.0535.5035.152,308,440
01 Jul 202034.9535.1034.2535.0034.661,575,801
30 Jun 202036.1536.1535.0035.0534.711,529,597
29 Jun 202034.5535.4033.8035.0034.662,241,510
26 Jun 202034.0035.1033.0534.9534.612,946,844
25 Jun 202032.4033.5031.0033.4533.123,635,451
24 Jun 202033.5534.2531.8531.9531.644,274,236
23 Jun 202034.4035.1533.5033.5033.171,944,139
22 Jun 202037.0537.6035.1535.2534.901,892,291
19 Jun 202036.5538.0036.4536.9536.591,854,490
18 Jun 202036.2037.2535.9536.2535.893,169,709
17 Jun 202038.0039.6537.7537.7537.384,371,662
16 Jun 202039.1041.2537.0039.7039.318,431,015
15 Jun 202035.9538.5035.9038.3537.974,923,779
12 Jun 202034.0535.6033.5035.4035.054,996,464
11 Jun 202032.4535.2031.9034.7534.416,976,348
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...