Canada markets closed

Vakrangee Limited (VAKRANGEE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
22.13-0.30 (-1.34%)
At close: 03:41PM IST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202422.5322.6922.0522.1322.131,111,628
May 30, 202422.9122.9622.3222.4322.431,213,670
May 29, 202422.7423.1722.6822.9222.92906,164
May 28, 202423.2823.2822.7522.8822.88979,063
May 27, 202423.8423.9423.2123.3623.36758,471
May 24, 202423.7424.1323.6323.7923.79639,732
May 23, 202424.5724.5723.7523.8723.871,192,085
May 22, 202424.7124.8324.0624.3724.37796,860
May 21, 202425.0025.2024.5624.7624.76659,010
May 17, 202425.0625.2524.8124.8924.89678,278
May 16, 202425.8125.9625.0125.2025.201,032,157
May 15, 202426.3626.6125.4225.7325.731,002,038
May 14, 202425.9426.5925.7126.2626.261,163,962
May 13, 202425.7026.9025.4326.2626.262,299,869
May 10, 202425.5026.4524.2225.8725.872,802,745
May 09, 202425.0425.7524.6025.3325.332,071,930
May 08, 202424.5525.6024.2125.1425.141,534,948
May 07, 202425.5225.5324.2024.5624.561,621,525
May 06, 202425.6625.9524.6425.5225.521,572,276
May 03, 202426.2326.4225.4725.6925.691,489,594
May 02, 202426.6226.6626.0126.1526.151,113,441
Apr 30, 202427.5828.0026.4026.5926.592,663,896
Apr 29, 202426.2328.5326.2327.4127.418,359,108
Apr 26, 202425.5126.0725.2225.5725.572,152,932
Apr 25, 202425.2625.9624.7725.5725.572,393,238
Apr 24, 202425.3226.1225.1325.2925.291,888,584
Apr 23, 202424.2925.6124.1125.2425.242,197,190
Apr 22, 202423.7724.5423.7724.1324.131,707,363
Apr 19, 202423.5123.8823.0023.4123.412,066,665
Apr 18, 202424.1024.7023.7723.9423.941,171,065
Apr 16, 202423.7624.6523.6723.9923.991,254,184
Apr 15, 202424.0124.4323.2223.8423.842,464,059
Apr 12, 202424.3326.7924.0924.9024.904,303,226
Apr 10, 202424.1925.2023.7524.2324.233,465,654
Apr 09, 202423.5624.6222.9524.2724.273,289,900
Apr 08, 202424.4024.4923.4223.5523.551,108,705
Apr 05, 202423.7924.3723.2223.9723.971,962,845
Apr 04, 202423.9924.6723.3123.6223.623,070,652
Apr 03, 202421.8823.9921.6523.9923.992,980,729
Apr 02, 202421.4222.1520.8521.8121.812,244,513
Apr 01, 202420.0021.3520.0021.2321.232,146,759
Mar 28, 202420.2320.5519.7519.8519.851,220,408
Mar 27, 202419.9221.0919.8220.1420.143,183,682
Mar 26, 202420.3020.3619.8119.9119.911,652,584
Mar 22, 202420.0920.6619.7920.1820.181,428,655
Mar 21, 202420.1020.3519.8019.9419.941,046,753
Mar 20, 202419.6120.0019.2119.8019.801,531,120
Mar 19, 202420.1220.3519.4219.6519.651,389,635
Mar 18, 202420.4620.8419.9420.1220.121,952,467
Mar 15, 202420.9221.2719.8220.4120.412,106,047
Mar 14, 202419.4221.1019.0520.7420.742,248,585
Mar 13, 202421.5521.7119.3419.5019.502,329,698
Mar 12, 202422.0022.1721.0421.4821.482,414,394
Mar 11, 202423.3023.3521.5122.0922.092,215,718
Mar 07, 202423.2023.5322.9123.3223.321,390,903
Mar 06, 202423.8123.9022.5723.2123.211,991,770
Mar 05, 202424.2324.5423.6923.7623.761,280,026
Mar 04, 202425.1425.2324.2024.3524.351,505,134
Mar 01, 202425.2825.4825.0025.1025.10941,064
Feb 29, 202424.8125.5723.9225.1525.152,567,056
Feb 28, 202425.4526.2124.5724.8024.802,693,982
Feb 27, 202426.1126.2425.2225.5925.591,663,096
Feb 26, 202426.3226.5025.7126.0726.071,714,277
Feb 23, 202426.6526.7226.0626.4026.401,114,401
Feb 22, 202425.9826.5025.0126.3526.352,169,310
Feb 21, 202426.8627.0725.6325.8125.812,296,885
Feb 20, 202427.5028.0726.6826.8826.883,173,122
Feb 19, 202425.1427.6325.1427.6327.636,335,504
Feb 16, 202425.4325.5024.8225.1225.121,375,703
Feb 15, 202425.6525.6924.9125.1925.192,020,606
Feb 14, 202424.0025.8623.7725.4725.473,319,185
Feb 13, 202424.0224.7223.1024.4124.413,202,932
Feb 12, 202426.1126.4023.6224.2224.222,976,979
Feb 09, 202426.4127.3724.8025.9825.982,363,635
Feb 08, 202427.6327.9926.9026.9626.961,213,032
Feb 07, 202428.6729.0027.4127.5127.511,628,282
Feb 06, 202427.1628.5026.5028.1028.102,216,045
Feb 05, 202429.3229.7026.8727.1327.134,969,337
Feb 02, 202430.9931.4029.0029.2129.215,934,510
Feb 01, 202431.5232.1928.8730.5130.5126,706,050
Jan 31, 202425.5030.1824.9030.1830.1825,406,940
Jan 30, 202424.9625.7323.6925.1525.1514,739,380
Jan 29, 202423.3325.3922.7924.5624.5616,793,880
Jan 25, 202420.7623.0520.5322.8722.8716,922,670
Jan 24, 202420.5220.7319.9920.5520.553,301,911
Jan 23, 202421.0321.2519.9120.4720.473,745,148
Jan 19, 202421.4021.5020.7520.9320.934,128,264
Jan 18, 2024------
Jan 17, 202420.7721.2420.5420.6920.694,457,501
Jan 16, 202421.8321.9920.7821.1621.164,661,326
Jan 15, 202422.5922.6721.5621.6921.696,399,166
Jan 12, 202421.5622.8921.3522.2822.288,889,644
Jan 11, 202421.5622.3121.2221.4321.434,942,130
Jan 10, 202421.1721.9520.9221.3221.324,597,120
Jan 09, 202422.2722.3720.8220.9720.976,884,159
Jan 08, 202421.6222.3421.3821.8921.899,134,064
Jan 05, 202422.0023.1021.2421.4121.4110,808,600
Jan 04, 202419.7122.5019.5421.6121.6110,619,920
Jan 03, 202419.2119.6819.1719.5419.542,981,710
Jan 02, 202419.3519.8018.9219.1919.194,373,670
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...