Canada markets close in 6 hours 7 minutes

Vakrangee Limited (VAKRANGEE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
24.61-0.47 (-1.87%)
At close: 03:30PM IST
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202425.0925.2824.2024.6124.6121,205,942
Jun 14, 202424.1025.7024.0025.0825.0826,672,140
Jun 13, 202424.1024.7023.7024.0924.0911,126,918
Jun 12, 202424.2324.5723.7024.0424.048,848,955
Jun 11, 202424.2024.6023.8524.2824.289,703,907
Jun 10, 202424.0024.6523.8224.1624.1612,581,571
Jun 07, 202422.3024.1022.0523.8523.8519,250,394
Jun 06, 202421.8022.3521.6022.2022.205,857,221
Jun 05, 202420.9521.5519.8521.4021.406,988,335
Jun 04, 202423.0523.4018.4520.4020.4014,879,435
Jun 03, 202422.8023.2022.3023.0023.008,347,679
May 31, 202422.6022.7022.0022.2022.206,576,661
May 30, 202422.8523.0022.3022.4522.453,711,475
May 29, 202422.7023.2022.6022.9022.903,313,870
May 28, 202423.1523.3022.7522.8522.855,628,194
May 27, 202423.8524.0023.2023.3523.355,064,474
May 24, 202423.8524.1523.6023.8023.804,757,049
May 23, 202424.5524.5523.7023.9023.904,715,240
May 22, 202424.7024.8024.0524.3524.354,698,563
May 21, 202425.0025.2024.5524.7024.705,264,942
May 17, 202425.1525.3024.8024.9024.904,899,856
May 16, 202425.9025.9525.0025.2025.206,101,208
May 15, 202426.3526.7025.3525.7025.706,014,653
May 14, 202426.0026.6025.7026.2526.259,460,296
May 13, 202425.7026.9025.4026.1026.1016,875,422
May 10, 202425.5026.4524.2025.9025.9018,764,027
May 09, 202425.0025.7524.6025.2525.2516,175,970
May 08, 202424.5025.6024.2025.0525.0513,541,260
May 07, 202425.6025.6024.2524.6524.658,674,975
May 06, 202425.8025.9524.6525.5025.509,445,284
May 03, 202426.3026.4525.5025.6525.657,801,350
May 02, 202426.6026.6526.0026.1526.157,880,574
Apr 30, 202427.6528.0026.4026.6026.6023,268,367
Apr 29, 202426.5028.5526.2027.4527.4565,571,159
Apr 26, 202425.5526.1025.2525.5525.5513,448,217
Apr 25, 202425.3025.9524.7025.5525.5515,575,903
Apr 24, 202425.3026.1525.1025.2525.2518,085,842
Apr 23, 202424.2525.6524.1025.2525.2515,702,763
Apr 22, 202423.7524.5523.7524.1024.1010,791,851
Apr 19, 202423.6023.9022.9523.4023.4012,356,357
Apr 18, 202424.1024.7023.7523.9023.908,622,365
Apr 16, 202423.7524.6523.7024.0024.009,290,819
Apr 15, 202424.1524.4523.2023.8023.8013,498,852
Apr 12, 202424.4026.8024.0524.9024.9041,690,562
Apr 10, 202424.2025.2023.7524.2524.2522,786,751
Apr 09, 202423.5524.6522.9524.2524.2517,226,657
Apr 08, 202424.5024.5023.4023.5523.556,150,928
Apr 05, 202423.8524.4523.2024.0524.0513,349,283
Apr 04, 202424.4024.6023.3023.6523.6517,326,451
Apr 03, 202421.8024.0021.6024.0024.0020,897,013
Apr 02, 202421.5022.1520.8521.8521.8511,915,886
Apr 01, 202420.0021.3520.0021.2021.209,509,483
Mar 28, 202420.3020.6019.7519.8519.857,053,882
Mar 27, 202420.0021.0519.8020.1520.1517,605,483
Mar 26, 202420.2020.3519.7519.9019.9010,012,464
Mar 22, 202419.9020.7019.8020.2020.207,660,064
Mar 21, 202420.1520.3519.8019.9519.955,584,586
Mar 20, 202419.6520.0019.2019.8519.856,041,978
Mar 19, 202420.1020.4019.6019.6519.654,592,087
Mar 18, 202420.5020.8519.9520.1020.105,522,900
Mar 15, 202420.8521.2519.8020.4020.408,728,739
Mar 14, 202419.4521.1519.0020.7020.7010,437,231
Mar 13, 202421.5521.8019.3519.4519.4513,656,127
Mar 12, 202422.0522.1521.0021.5021.509,009,310
Mar 11, 202423.3023.4021.5022.0522.057,140,386
Mar 07, 202423.0023.5522.8023.3023.305,681,074
Mar 06, 202423.8523.9522.5523.2023.2010,370,824
Mar 05, 202424.2524.5523.7023.8023.805,016,262
Mar 04, 202425.1525.2024.2024.3524.354,457,991
Mar 01, 202425.3525.4524.9525.0525.052,770,898
Feb 29, 202424.8525.6523.9025.1525.158,263,163
Feb 28, 202425.4526.2524.5524.8024.808,737,713
Feb 27, 202426.1026.2525.2025.4525.456,349,359
Feb 26, 202426.3526.5525.7026.1526.156,281,327
Feb 23, 202426.6526.7026.0026.3526.355,854,824
Feb 22, 202425.9526.6025.0026.4026.408,389,824
Feb 21, 202426.9527.0525.6025.8025.809,079,053
Feb 20, 202427.4028.1026.6526.8526.8515,955,984
Feb 19, 202425.2027.6025.1027.6027.6027,832,040
Feb 16, 202425.3525.5024.8025.1025.105,764,985
Feb 15, 202425.7025.7024.9025.2025.209,192,143
Feb 14, 202424.0525.9023.7525.5025.5017,087,945
Feb 13, 202424.1024.7523.0524.4524.4514,001,803
Feb 12, 202426.1526.4523.5524.0524.0515,549,124
Feb 09, 202426.3527.4024.8525.9525.9513,625,807
Feb 08, 202427.7528.0026.8526.9526.957,371,728
Feb 07, 202428.7029.0027.4027.5027.5011,736,601
Feb 06, 202427.1528.6026.5528.0528.0521,863,225
Feb 05, 202429.4029.5026.8027.1527.1525,682,001
Feb 02, 202430.9031.4029.0029.2029.2029,684,720
Feb 01, 202431.4532.2028.8030.5030.50121,925,724
Jan 31, 202425.5030.1524.9030.1530.15190,891,730
Jan 30, 202424.9025.7523.6525.1525.1599,412,096
Jan 29, 202423.3525.4022.8024.5524.55123,381,111
Jan 25, 202420.7023.1020.5022.8522.8594,518,946
Jan 24, 202420.5520.8020.0020.5520.5513,184,940
Jan 23, 202421.1021.3019.9020.4020.4013,975,710
Jan 19, 202421.4021.6020.7020.9020.9015,893,942
Jan 18, 202420.6521.4019.8521.2021.2028,421,021
Jan 17, 202420.7521.2520.5520.6520.6517,560,283
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...