Vakrangee Limited (VAKRANGEE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 02:23PM IST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 24.25 | 24.70 | 24.10 | 24.20 | 24.20 | 4,579,603 |
| 22 Apr 2024 | 23.75 | 24.55 | 23.75 | 24.10 | 24.10 | 10,791,851 |
| 19 Apr 2024 | 23.60 | 23.90 | 22.95 | 23.40 | 23.40 | 12,356,357 |
| 18 Apr 2024 | 24.10 | 24.70 | 23.75 | 23.90 | 23.90 | 8,622,365 |
| 16 Apr 2024 | 23.75 | 24.65 | 23.70 | 24.00 | 24.00 | 9,290,819 |
| 15 Apr 2024 | 24.15 | 24.45 | 23.20 | 23.80 | 23.80 | 13,498,852 |
| 12 Apr 2024 | 24.40 | 26.80 | 24.05 | 24.90 | 24.90 | 41,690,562 |
| 10 Apr 2024 | 24.20 | 25.20 | 23.75 | 24.25 | 24.25 | 22,786,751 |
| 09 Apr 2024 | 23.55 | 24.65 | 22.95 | 24.25 | 24.25 | 17,226,657 |
| 08 Apr 2024 | 24.50 | 24.50 | 23.40 | 23.55 | 23.55 | 6,150,928 |
| 05 Apr 2024 | 23.85 | 24.45 | 23.20 | 24.05 | 24.05 | 13,349,283 |
| 04 Apr 2024 | 24.40 | 24.60 | 23.30 | 23.65 | 23.65 | 17,326,451 |
| 03 Apr 2024 | 21.80 | 24.00 | 21.60 | 24.00 | 24.00 | 20,897,013 |
| 02 Apr 2024 | 21.50 | 22.15 | 20.85 | 21.85 | 21.85 | 11,915,886 |
| 01 Apr 2024 | 20.00 | 21.35 | 20.00 | 21.20 | 21.20 | 9,509,483 |
| 28 Mar 2024 | 20.30 | 20.60 | 19.75 | 19.85 | 19.85 | 7,053,882 |
| 27 Mar 2024 | 20.00 | 21.05 | 19.80 | 20.15 | 20.15 | 17,605,483 |
| 26 Mar 2024 | 20.20 | 20.35 | 19.75 | 19.90 | 19.90 | 10,012,464 |
| 22 Mar 2024 | 19.90 | 20.70 | 19.80 | 20.20 | 20.20 | 7,660,064 |
| 21 Mar 2024 | 20.15 | 20.35 | 19.80 | 19.95 | 19.95 | 5,584,586 |
| 20 Mar 2024 | 19.65 | 20.00 | 19.20 | 19.85 | 19.85 | 6,041,978 |
| 19 Mar 2024 | 20.10 | 20.40 | 19.60 | 19.65 | 19.65 | 4,592,087 |
| 18 Mar 2024 | 20.50 | 20.85 | 19.95 | 20.10 | 20.10 | 5,522,900 |
| 15 Mar 2024 | 20.85 | 21.25 | 19.80 | 20.40 | 20.40 | 8,728,739 |
| 14 Mar 2024 | 19.45 | 21.15 | 19.00 | 20.70 | 20.70 | 10,437,231 |
| 13 Mar 2024 | 21.55 | 21.80 | 19.35 | 19.45 | 19.45 | 13,656,127 |
| 12 Mar 2024 | 22.05 | 22.15 | 21.00 | 21.50 | 21.50 | 9,009,310 |
| 11 Mar 2024 | 23.30 | 23.40 | 21.50 | 22.05 | 22.05 | 7,140,386 |
| 07 Mar 2024 | 23.00 | 23.55 | 22.80 | 23.30 | 23.30 | 5,681,074 |
| 06 Mar 2024 | 23.85 | 23.95 | 22.55 | 23.20 | 23.20 | 10,370,824 |
| 05 Mar 2024 | 24.25 | 24.55 | 23.70 | 23.80 | 23.80 | 5,016,262 |
| 04 Mar 2024 | 25.15 | 25.20 | 24.20 | 24.35 | 24.35 | 4,457,991 |
| 01 Mar 2024 | 25.35 | 25.45 | 24.95 | 25.05 | 25.05 | 2,770,898 |
| 29 Feb 2024 | 24.85 | 25.65 | 23.90 | 25.15 | 25.15 | 8,263,163 |
| 28 Feb 2024 | 25.45 | 26.25 | 24.55 | 24.80 | 24.80 | 8,737,713 |
| 27 Feb 2024 | 26.10 | 26.25 | 25.20 | 25.45 | 25.45 | 6,349,359 |
| 26 Feb 2024 | 26.35 | 26.55 | 25.70 | 26.15 | 26.15 | 6,281,327 |
| 23 Feb 2024 | 26.65 | 26.70 | 26.00 | 26.35 | 26.35 | 5,854,824 |
| 22 Feb 2024 | 25.95 | 26.60 | 25.00 | 26.40 | 26.40 | 8,389,824 |
| 21 Feb 2024 | 26.95 | 27.05 | 25.60 | 25.80 | 25.80 | 9,079,053 |
| 20 Feb 2024 | 27.40 | 28.10 | 26.65 | 26.85 | 26.85 | 15,955,984 |
| 19 Feb 2024 | 25.20 | 27.60 | 25.10 | 27.60 | 27.60 | 27,832,040 |
| 16 Feb 2024 | 25.35 | 25.50 | 24.80 | 25.10 | 25.10 | 5,764,985 |
| 15 Feb 2024 | 25.70 | 25.70 | 24.90 | 25.20 | 25.20 | 9,192,143 |
| 14 Feb 2024 | 24.05 | 25.90 | 23.75 | 25.50 | 25.50 | 17,087,945 |
| 13 Feb 2024 | 24.10 | 24.75 | 23.05 | 24.45 | 24.45 | 14,001,803 |
| 12 Feb 2024 | 26.15 | 26.45 | 23.55 | 24.05 | 24.05 | 15,549,124 |
| 09 Feb 2024 | 26.35 | 27.40 | 24.85 | 25.95 | 25.95 | 13,625,807 |
| 08 Feb 2024 | 27.75 | 28.00 | 26.85 | 26.95 | 26.95 | 7,371,728 |
| 07 Feb 2024 | 28.70 | 29.00 | 27.40 | 27.50 | 27.50 | 11,736,601 |
| 06 Feb 2024 | 27.15 | 28.60 | 26.55 | 28.05 | 28.05 | 21,863,225 |
| 05 Feb 2024 | 29.40 | 29.50 | 26.80 | 27.15 | 27.15 | 25,682,001 |
| 02 Feb 2024 | 30.90 | 31.40 | 29.00 | 29.20 | 29.20 | 29,684,720 |
| 01 Feb 2024 | 31.45 | 32.20 | 28.80 | 30.50 | 30.50 | 121,925,724 |
| 31 Jan 2024 | 25.50 | 30.15 | 24.90 | 30.15 | 30.15 | 190,891,730 |
| 30 Jan 2024 | 24.90 | 25.75 | 23.65 | 25.15 | 25.15 | 99,412,096 |
| 29 Jan 2024 | 23.35 | 25.40 | 22.80 | 24.55 | 24.55 | 123,381,111 |
| 25 Jan 2024 | 20.70 | 23.10 | 20.50 | 22.85 | 22.85 | 94,518,946 |
| 24 Jan 2024 | 20.55 | 20.80 | 20.00 | 20.55 | 20.55 | 13,184,940 |
| 23 Jan 2024 | 21.10 | 21.30 | 19.90 | 20.40 | 20.40 | 13,975,710 |
| 19 Jan 2024 | 21.40 | 21.60 | 20.70 | 20.90 | 20.90 | 15,893,942 |
| 18 Jan 2024 | 20.65 | 21.40 | 19.85 | 21.20 | 21.20 | 28,421,021 |
| 17 Jan 2024 | 20.75 | 21.25 | 20.55 | 20.65 | 20.65 | 17,560,283 |
| 16 Jan 2024 | 21.80 | 22.00 | 20.75 | 21.15 | 21.15 | 19,894,956 |
| 15 Jan 2024 | 22.55 | 22.65 | 21.55 | 21.70 | 21.70 | 33,766,448 |
| 12 Jan 2024 | 21.60 | 22.90 | 21.35 | 22.30 | 22.30 | 68,851,035 |
| 11 Jan 2024 | 21.60 | 22.35 | 21.20 | 21.40 | 21.40 | 32,241,361 |
| 10 Jan 2024 | 21.15 | 21.95 | 20.90 | 21.35 | 21.35 | 26,525,601 |
| 09 Jan 2024 | 22.20 | 22.40 | 20.80 | 21.00 | 21.00 | 41,024,193 |
| 08 Jan 2024 | 21.55 | 22.35 | 21.35 | 21.90 | 21.90 | 52,883,334 |
| 05 Jan 2024 | 22.00 | 23.15 | 21.20 | 21.40 | 21.40 | 70,974,539 |
| 04 Jan 2024 | 19.55 | 22.50 | 19.55 | 21.55 | 21.55 | 114,034,045 |
| 03 Jan 2024 | 19.20 | 19.70 | 19.15 | 19.55 | 19.55 | 16,412,987 |
| 02 Jan 2024 | 19.40 | 19.80 | 18.90 | 19.20 | 19.20 | 14,307,156 |
| 01 Jan 2024 | 19.00 | 19.40 | 18.95 | 19.20 | 19.20 | 14,403,036 |
| 29 Dec 2023 | 18.90 | 19.05 | 18.75 | 18.95 | 18.95 | 8,591,570 |
| 28 Dec 2023 | 18.95 | 19.40 | 18.75 | 18.85 | 18.85 | 16,508,300 |
| 27 Dec 2023 | 19.30 | 19.40 | 18.80 | 18.85 | 18.85 | 16,168,383 |
| 26 Dec 2023 | 19.45 | 19.60 | 19.05 | 19.20 | 19.20 | 10,658,474 |
| 22 Dec 2023 | 19.20 | 19.95 | 18.95 | 19.30 | 19.30 | 20,660,880 |
| 21 Dec 2023 | 18.65 | 19.30 | 18.40 | 19.20 | 19.20 | 24,263,688 |
| 20 Dec 2023 | 20.45 | 20.85 | 18.50 | 18.80 | 18.80 | 39,659,271 |
| 19 Dec 2023 | 19.40 | 20.85 | 19.35 | 20.25 | 20.25 | 78,513,577 |
| 18 Dec 2023 | 19.45 | 19.55 | 19.25 | 19.35 | 19.35 | 11,351,821 |
| 15 Dec 2023 | 19.35 | 19.70 | 19.20 | 19.40 | 19.40 | 14,516,964 |
| 14 Dec 2023 | 20.00 | 20.15 | 19.25 | 19.35 | 19.35 | 20,656,258 |
| 13 Dec 2023 | 19.05 | 20.30 | 18.95 | 19.80 | 19.80 | 85,249,933 |
| 12 Dec 2023 | 19.35 | 19.45 | 18.85 | 18.95 | 18.95 | 11,637,133 |
| 11 Dec 2023 | 18.70 | 20.00 | 18.70 | 19.20 | 19.20 | 37,671,870 |
| 08 Dec 2023 | 19.00 | 19.40 | 18.55 | 18.65 | 18.65 | 19,498,444 |
| 07 Dec 2023 | 18.70 | 19.60 | 18.60 | 18.95 | 18.95 | 16,742,930 |
| 06 Dec 2023 | 18.60 | 19.15 | 18.55 | 18.75 | 18.75 | 13,909,168 |
| 05 Dec 2023 | 18.70 | 18.85 | 18.40 | 18.60 | 18.60 | 7,725,918 |
| 04 Dec 2023 | 18.85 | 18.90 | 18.50 | 18.70 | 18.70 | 6,126,510 |
| 01 Dec 2023 | 18.65 | 19.05 | 18.50 | 18.65 | 18.65 | 6,831,546 |
| 30 Nov 2023 | 18.60 | 18.75 | 18.40 | 18.55 | 18.55 | 6,855,143 |
| 29 Nov 2023 | 18.90 | 19.00 | 18.55 | 18.65 | 18.65 | 6,421,110 |
| 28 Nov 2023 | 19.45 | 19.55 | 18.70 | 18.85 | 18.85 | 12,713,834 |
| 24 Nov 2023 | 19.10 | 20.00 | 19.00 | 19.35 | 19.35 | 20,642,015 |
| 23 Nov 2023 | 18.60 | 19.60 | 18.60 | 18.95 | 18.95 | 15,876,867 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.