BSE - Delayed Quote INR

Vakrangee Limited (VAKRANGEE.BO)

Compare
10.36
-0.54
(-4.95%)
At close: April 9 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202510.8810.9310.3610.3610.36325,003
Apr 8, 202511.1511.2510.7010.9010.901,609,211
Apr 7, 202510.8110.9510.8110.8110.81664,566
Apr 4, 202511.4311.4310.7211.3711.378,988,723
Apr 3, 202510.3510.8910.2510.8910.89913,401
Apr 2, 202510.1010.389.7210.3810.381,520,622
Apr 1, 20259.459.899.359.899.893,088,452
Mar 28, 20259.8710.229.419.429.425,789,000
Mar 27, 202510.4210.459.909.909.902,135,361
Mar 26, 202511.0511.1010.4210.4210.421,704,433
Mar 25, 202511.6611.6910.9510.9610.962,577,645
Mar 24, 202511.8812.0911.4111.5211.522,101,138
Mar 21, 202511.6611.9911.5711.7311.731,514,943
Mar 20, 202512.2312.2411.5811.6411.641,641,322
Mar 19, 202511.7512.2311.6212.1712.173,452,739
Mar 18, 202511.5212.0011.5211.6511.651,712,410
Mar 17, 202512.0112.0811.4011.5111.511,759,286
Mar 13, 202512.4412.5011.8511.9711.973,758,788
Mar 12, 202512.6612.8512.1912.2312.233,349,593
Mar 11, 202513.1013.1412.6012.6912.691,490,844
Mar 10, 202513.9713.9713.1113.1813.181,121,449
Mar 7, 202513.9814.1513.7013.8013.801,072,317
Mar 6, 202513.9214.1013.7013.8813.88961,542
Mar 5, 202513.1013.7013.1013.6513.651,358,885
Mar 4, 202513.2413.7412.9213.0613.061,825,056
Mar 3, 202514.1114.2013.1513.2613.261,699,090
Feb 28, 202513.3014.0912.8513.8413.843,528,658
Feb 27, 202514.4114.5513.4513.4513.451,159,575
Feb 25, 202514.7315.2314.0814.1514.15738,386
Feb 24, 202514.7514.8714.2614.5114.51668,819
Feb 21, 202515.9816.2815.0115.0115.012,236,979
Feb 20, 202515.3216.0714.9815.8015.802,310,326
Feb 19, 202514.3415.8414.3415.3215.324,602,831
Feb 18, 202515.1215.5915.0915.0915.092,273,339
Feb 17, 202516.6916.6915.8815.8815.882,831,694
Feb 14, 202516.7116.7116.1816.7116.7114,316,210
Feb 13, 202515.1015.9214.4215.9215.928,380,897
Feb 12, 202515.1715.9415.1715.1715.173,683,812
Feb 11, 202515.9615.9615.9615.9615.96155,469
Feb 10, 202516.8017.4616.8016.8016.803,765,739
Feb 7, 202517.6817.8917.6817.6817.682,365,707
Feb 6, 202519.1019.7118.6118.6118.616,248,772
Feb 5, 202519.5819.5819.5819.5819.58234,642
Feb 4, 202520.6120.6120.6120.6120.61166,597
Feb 3, 202521.6921.6921.6921.6921.69166,908
Feb 1, 202522.8322.8322.8322.8322.83230,858
Jan 31, 202526.7426.9524.0324.0324.032,525,907
Jan 30, 202527.1127.2826.2126.7026.70395,382
Jan 29, 202527.0528.7026.2926.6826.681,120,743
Jan 28, 202528.4928.5026.2027.0827.081,018,383
Jan 27, 202530.6730.6727.8728.1428.141,429,226
Jan 24, 202530.1131.6629.2030.9630.961,123,663
Jan 23, 202530.5131.3830.0430.2530.25550,447
Jan 22, 202531.1431.1429.2430.4730.47996,436
Jan 21, 202531.8532.3630.4430.7430.74656,152
Jan 20, 202532.0132.4531.2531.9131.91398,150
Jan 17, 202531.7032.1131.1831.6631.66704,924
Jan 16, 202532.4032.8831.0031.8931.891,135,551
Jan 15, 202532.6932.6929.6730.6130.611,609,151
Jan 14, 202530.8532.7330.1832.3732.371,276,631
Jan 13, 202533.2034.0730.9830.9830.981,743,149
Jan 10, 202536.6136.6334.1534.4234.422,115,572
Jan 9, 202536.9837.7735.7436.5936.592,489,088
Jan 8, 202536.2638.1734.9437.2737.273,878,626
Jan 7, 202533.7036.5033.3436.2836.282,862,344
Jan 6, 202536.1636.6632.5033.2533.252,190,445
Jan 3, 202534.9336.4534.3635.9735.972,818,038
Jan 2, 202534.2036.1034.1935.2135.211,321,692
Jan 1, 202534.6434.7133.8634.1834.18992,773
Dec 31, 202434.5535.1933.7334.1434.141,851,114
Dec 30, 202433.4435.5533.4034.6434.643,980,649
Dec 27, 202430.1433.1929.4433.1733.173,372,371
Dec 26, 202431.3231.6829.9130.1830.181,004,310
Dec 24, 202431.8532.4031.1031.2531.251,045,692
Dec 23, 202433.3833.7831.4531.6831.683,182,564
Dec 20, 202432.9134.9532.5032.7832.784,655,451
Dec 19, 202429.2232.1328.8532.1132.116,305,179
Dec 18, 202430.0430.3529.1429.2129.211,159,893
Dec 17, 202430.6931.3129.7030.0930.091,540,067
Dec 16, 202430.5430.5429.6130.5430.543,367,809
Dec 13, 202426.5128.2525.8327.7727.771,826,749
Dec 12, 202428.3128.5426.7526.8726.87670,224
Dec 11, 202425.5128.0325.3127.7227.721,467,297
Dec 10, 202425.9626.0825.3425.4925.49591,244
Dec 9, 202426.3926.5925.8326.0926.09570,906
Dec 6, 202425.6926.7425.5726.4726.47869,580
Dec 5, 202425.9127.0025.5325.6425.642,106,014
Dec 4, 202426.3527.4025.8225.9325.932,569,467
Dec 3, 202425.4926.5424.7526.5326.534,981,760
Dec 2, 202424.0925.2823.4525.2825.284,546,175
Nov 29, 202424.1924.3223.8124.0824.08190,334
Nov 28, 202424.2724.7024.0024.1824.18496,779
Nov 27, 202423.8124.3023.5324.0124.01598,604
Nov 26, 202423.3323.9523.1523.8023.80374,025
Nov 25, 202424.3224.6023.2523.3923.39313,537
Nov 22, 202423.0024.1222.6623.8723.87716,055
Nov 21, 202422.4923.3921.7622.9922.99666,668
Nov 19, 202422.1823.3422.0722.2822.28551,872
Nov 18, 202422.7922.8922.0022.2322.23906,092
Nov 14, 202423.3523.8022.6622.8422.841,577,007
Nov 13, 202423.8324.1822.8322.9822.981,052,935
Nov 12, 202425.2825.3723.8724.0324.03543,315
Nov 11, 202425.7825.7824.5224.8524.85706,539
Nov 8, 202426.5826.5825.3725.6125.61388,246
Nov 7, 202426.7126.9426.3526.4626.46636,639
Nov 6, 202427.1327.6526.5726.7126.711,130,439
Nov 4, 202426.9826.9825.6425.8025.80792,899
Nov 1, 202426.6727.2726.6026.9826.98127,443
Oct 31, 202426.7527.1926.4026.6226.62570,069
Oct 29, 202426.6026.8225.6825.8925.891,038,567
Oct 28, 202426.3827.5825.8526.4626.461,258,140
Oct 25, 202427.2127.7926.2726.2726.27533,455
Oct 24, 202428.8828.8827.4427.6527.65485,805
Oct 23, 202428.0229.4327.6328.8728.871,329,542
Oct 22, 202430.3030.3029.0329.0329.03862,734
Oct 21, 202429.9030.5529.9030.5530.553,164,055
Oct 18, 202427.2129.1026.7329.1029.101,814,150
Oct 17, 202429.0129.1527.6227.7227.721,145,239
Oct 16, 202429.9430.2128.9029.0729.07678,231
Oct 15, 202430.6430.7629.7830.0530.051,107,166
Oct 14, 202430.5830.9929.0630.5130.512,556,585
Oct 11, 202431.8931.8930.4630.4630.464,453,776
Oct 10, 202432.0632.0632.0632.0632.06435,671
Oct 9, 202430.5330.5430.0030.5430.541,877,896
Oct 8, 202427.7829.0926.8429.0929.092,698,034
Oct 7, 202430.7731.5027.6927.7127.715,060,585
Oct 4, 202434.0134.2930.7630.7630.764,529,678
Oct 3, 202433.0636.4032.8034.1734.173,364,078
Oct 1, 202436.9037.7234.2234.9334.937,770,206
Sep 30, 202432.5036.5132.5035.7335.7314,870,100
Sep 27, 202429.5033.2928.7531.5431.5419,203,920
Sep 26, 202427.5829.3926.8629.1029.1011,499,250
Sep 25, 202424.5327.8324.3627.3427.3420,057,760
Sep 24, 202424.9925.4224.0024.3624.363,695,223
Sep 23, 202425.0725.6824.5424.9924.993,291,644
Sep 20, 2024 0.05 Dividend
Sep 20, 202424.4525.2023.4724.9524.958,080,770
Sep 19, 202423.8924.6022.6024.0824.0310,411,390
Sep 18, 202421.4323.8121.4323.2823.2314,335,590
Sep 17, 202421.2121.3720.8520.9420.901,373,778
Sep 16, 202421.6821.8521.0921.2521.211,791,019
Sep 13, 202422.1822.3321.3921.5721.531,842,590
Sep 12, 202422.6822.7021.8422.1022.053,739,026
Sep 11, 202422.1223.6821.9322.1922.148,772,532
Sep 10, 202419.9122.1319.9121.7021.655,469,904
Sep 9, 202420.0920.3019.7819.9119.87682,257
Sep 6, 202420.3020.6220.0820.1220.081,169,951
Sep 5, 202420.4820.7020.3120.4020.36857,223
Sep 4, 202420.3020.5020.1920.3420.30424,784
Sep 3, 202420.7420.7420.3520.3920.35635,914
Sep 2, 202420.5420.7520.4520.5920.55384,742
Aug 30, 202420.9921.1720.4220.5320.491,309,708
Aug 29, 202421.3721.3720.8320.9420.90607,178
Aug 28, 202421.1621.6521.1121.1921.151,084,244
Aug 26, 202421.4621.5321.0721.1321.09771,205
Aug 23, 202421.4721.6921.3021.4121.371,017,146
Aug 22, 202421.7521.9421.3021.5121.471,619,665
Aug 21, 202421.1222.1021.0521.7821.731,748,728
Aug 20, 202421.2621.5420.9621.1221.08892,791
Aug 19, 202421.2621.4821.0121.1121.07691,898
Aug 16, 202421.2421.3520.8821.0821.04821,550
Aug 14, 202421.7021.7820.9521.0120.971,109,252
Aug 13, 202422.2722.5921.5521.6421.602,780,031
Aug 12, 202421.8123.0021.0922.0321.983,226,302
Aug 9, 202422.2522.3121.7621.9521.90866,449
Aug 8, 202421.8022.1621.6221.7421.691,744,846
Aug 7, 202420.3022.3519.9221.8821.833,167,143
Aug 6, 202420.1420.6719.9119.9719.93982,745
Aug 5, 202421.0821.1120.1220.2520.211,739,735
Aug 2, 202421.4421.7521.2421.5121.47747,695
Aug 1, 202422.1422.2021.5321.6121.571,193,696
Jul 31, 202421.9622.2821.9622.0722.02733,993
Jul 30, 202421.7922.0521.5521.8621.81922,780
Jul 29, 202421.8022.4121.5921.6521.61828,081
Jul 26, 202421.7822.4521.6521.9921.941,673,269
Jul 25, 202422.4922.4921.6121.7121.661,377,445
Jul 24, 202422.1723.1722.0122.4922.442,609,075
Jul 23, 202420.9322.4819.8321.9421.892,158,403
Jul 22, 202420.5220.9620.0620.7720.731,339,740
Jul 19, 202421.0321.1120.5020.6620.62743,480
Jul 18, 202421.5021.5820.8221.0120.97727,420
Jul 16, 202421.5821.8821.4021.4921.451,036,395
Jul 15, 202421.8221.8221.2921.5221.481,242,598
Jul 12, 202422.0122.1721.5221.7421.691,013,565
Jul 11, 202421.7922.0621.7021.9521.90903,803
Jul 10, 202422.2622.3721.5921.6421.601,078,618
Jul 9, 202422.5122.9622.2922.3422.291,279,165
Jul 8, 202422.5122.8022.3522.5022.451,014,594
Jul 5, 202422.2123.1422.1722.5822.532,091,155
Jul 4, 202422.6722.9022.1022.2022.151,023,547
Jul 3, 202422.9123.0522.6222.6622.611,015,963
Jul 2, 202422.9223.1722.6722.8922.84638,494
Jul 1, 202422.6423.1022.4322.9522.901,076,562
Jun 28, 202422.6822.9722.5122.6922.64629,009
Jun 27, 202422.7922.9222.3122.7022.65937,981
Jun 26, 202423.0623.3022.6022.9422.89714,995
Jun 25, 202423.5423.8623.0823.1723.12786,108
Jun 24, 202423.9223.9723.3323.4323.381,016,099
Jun 21, 202423.8924.2823.7123.9423.891,292,157
Jun 20, 202424.0024.2023.8023.8823.83674,861
Jun 19, 202424.4924.4923.7323.9423.891,531,807
Jun 18, 202425.1025.4524.1524.4924.441,421,556
Jun 14, 202424.1425.6624.0025.0725.023,402,982
Jun 13, 202424.1424.6723.7024.0924.041,059,722
Jun 12, 202424.1024.5723.6323.9323.881,343,172
Jun 11, 202424.1724.5823.8824.2724.222,004,908
Jun 10, 202424.0424.6123.8324.1724.121,416,950
Jun 7, 202422.5024.1222.1123.8023.752,688,690
Jun 6, 202421.8922.3421.6522.2422.19874,334
Jun 5, 202420.9921.5619.8621.3921.351,403,134
Jun 4, 202423.2923.3818.4520.4220.381,775,329
Jun 3, 202422.4623.2022.3022.9522.901,395,796
May 31, 202422.5322.6922.0522.1322.081,111,628
May 30, 202422.9122.9622.3222.4322.381,213,670
May 29, 202422.7423.1722.6822.9222.87906,164
May 28, 202423.2823.2822.7522.8822.83979,063
May 27, 202423.8423.9423.2123.3623.31758,471
May 24, 202423.7424.1323.6323.7923.74639,732
May 23, 202424.5724.5723.7523.8723.821,192,085
May 22, 202424.7124.8324.0624.3724.32796,860
May 21, 202425.0025.2024.5624.7624.71659,010
May 17, 202425.0625.2524.8124.8924.84678,278
May 16, 202425.8125.9625.0125.2025.151,032,157
May 15, 202426.3626.6125.4225.7325.681,002,038
May 14, 202425.9426.5925.7126.2626.211,163,962
May 13, 202425.7026.9025.4326.2626.212,299,869
May 10, 202425.5026.4524.2225.8725.822,802,745
May 9, 202425.0425.7524.6025.3325.282,071,930
May 8, 202424.5525.6024.2125.1425.091,534,948
May 7, 202425.5225.5324.2024.5624.511,621,525
May 6, 202425.6625.9524.6425.5225.471,572,276
May 3, 202426.2326.4225.4725.6925.641,489,594
May 2, 202426.6226.6626.0126.1526.101,113,441
Apr 30, 202427.5828.0026.4026.5926.532,663,896
Apr 29, 202426.2328.5326.2327.4127.358,359,108
Apr 26, 202425.5126.0725.2225.5725.522,152,932
Apr 25, 202425.2625.9624.7725.5725.522,393,238
Apr 24, 202425.3226.1225.1325.2925.241,888,584
Apr 23, 202424.2925.6124.1125.2425.192,197,190
Apr 22, 202423.7724.5423.7724.1324.081,707,363
Apr 19, 202423.5123.8823.0023.4123.362,066,665
Apr 18, 202424.1024.7023.7723.9423.891,171,065
Apr 16, 202423.7624.6523.6723.9923.941,254,184
Apr 15, 202424.0124.4323.2223.8423.792,464,059
Apr 12, 202424.3326.7924.0924.9024.854,303,226
Apr 10, 202424.1925.2023.7524.2324.183,465,654
Apr 9, 202423.5624.6222.9524.2724.223,289,900

Related Tickers

AIRAN.NS Airan Limited
26.42
-0.08%
 
ASMTEC.BO ASM Technologies Limited
1,279.75
+0.35%
 
ZENSARTECH.NS Zensar Technologies Limited
627.55
-3.90%
 
TATATECH.NS Tata Technologies Limited
613.15
-0.44%
 
WIPRO.NS Wipro Limited
236.65
-4.29%
 
TCS.NS Tata Consultancy Services Limited
3,246.60
-1.41%
 
INFY.NS Infosys Limited
1,403.70
-1.76%
 
CTSH Cognizant Technology Solutions Corporation
69.80
-4.25%