NSE - Free Realtime Quote INR

Vakrangee Limited (VAKRANGEE.NS)

Compare
31.04
-3.45
(-10.00%)
As of 2:16:11 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 33.20 34.09 31.04 31.04 31.04 22,583,950
Jan 10, 2025 36.69 36.69 34.11 34.49 34.49 36,456,143
Jan 9, 2025 37.00 37.80 35.70 36.46 36.46 24,548,836
Jan 8, 2025 36.34 38.20 35.00 37.22 37.22 39,746,368
Jan 7, 2025 33.58 36.37 33.41 36.22 36.22 39,172,116
Jan 6, 2025 36.33 36.70 32.42 33.07 33.07 28,741,308
Jan 3, 2025 34.98 36.50 34.35 36.03 36.03 28,173,628
Jan 2, 2025 34.20 36.11 34.16 35.08 35.08 23,228,005
Jan 1, 2025 34.40 34.73 33.89 34.20 34.20 6,898,746
Dec 31, 2024 34.49 35.22 33.75 34.12 34.12 13,118,007
Dec 30, 2024 33.40 35.54 33.39 34.63 34.63 34,236,031
Dec 27, 2024 30.10 33.19 29.43 33.14 33.14 22,874,307
Dec 26, 2024 31.55 31.70 29.90 30.18 30.18 6,456,672
Dec 24, 2024 31.80 32.40 31.09 31.21 31.21 8,870,887
Dec 23, 2024 33.41 33.78 31.47 31.70 31.70 14,173,104
Dec 20, 2024 33.00 34.96 32.50 32.76 32.76 46,806,576
Dec 19, 2024 29.24 32.12 28.92 32.08 32.08 46,040,595
Dec 18, 2024 30.09 30.39 29.10 29.20 29.20 5,982,574
Dec 17, 2024 30.56 31.31 29.65 30.00 30.00 15,867,790
Dec 16, 2024 30.40 30.56 29.60 30.56 30.56 38,879,656
Dec 13, 2024 26.70 28.25 25.85 27.79 27.79 10,173,949
Dec 12, 2024 28.44 28.52 26.73 26.85 26.85 7,500,018
Dec 11, 2024 25.56 28.09 25.31 27.83 27.83 9,991,570
Dec 10, 2024 26.01 26.09 25.36 25.54 25.54 2,968,872
Dec 9, 2024 26.49 26.64 25.81 26.00 26.00 3,682,819
Dec 6, 2024 25.50 26.75 25.50 26.49 26.49 5,488,264
Dec 5, 2024 25.95 26.75 25.50 25.62 25.62 6,794,106
Dec 4, 2024 26.35 27.69 25.85 25.95 25.95 28,799,694
Dec 3, 2024 25.40 26.50 24.85 26.50 26.50 14,999,070
Dec 2, 2024 24.00 25.24 23.50 25.24 25.24 18,234,082
Nov 29, 2024 24.28 24.32 23.80 24.04 24.04 2,371,397
Nov 28, 2024 24.25 24.70 24.01 24.22 24.22 3,239,698
Nov 27, 2024 23.88 24.33 23.50 23.97 23.97 3,528,084
Nov 26, 2024 23.41 23.97 23.15 23.70 23.70 3,523,108
Nov 25, 2024 24.40 24.60 23.26 23.39 23.39 4,858,692
Nov 22, 2024 22.95 24.12 22.66 23.89 23.89 8,978,417
Nov 21, 2024 22.50 23.41 21.75 22.98 22.98 9,385,016
Nov 19, 2024 22.29 23.36 22.02 22.30 22.30 6,393,861
Nov 18, 2024 22.70 22.94 22.00 22.25 22.25 6,663,022
Nov 14, 2024 22.97 23.86 22.64 22.77 22.77 7,066,343
Nov 13, 2024 23.99 24.14 22.81 22.95 22.95 5,461,028
Nov 12, 2024 25.02 25.38 23.86 24.02 24.02 6,815,564
Nov 11, 2024 25.59 25.59 24.48 24.92 24.92 4,982,083
Nov 8, 2024 26.46 26.48 25.31 25.60 25.60 5,392,069
Nov 7, 2024 26.66 26.95 26.31 26.48 26.48 4,109,599
Nov 6, 2024 26.98 27.71 26.56 26.70 26.70 9,296,090
Nov 5, 2024 25.50 26.91 25.31 26.72 26.72 5,825,174
Nov 4, 2024 26.87 27.00 25.67 25.80 25.80 5,120,143
Nov 1, 2024 26.52 27.26 26.52 26.93 26.93 1,582,115
Oct 31, 2024 26.69 27.20 26.23 26.63 26.63 3,858,536
Oct 30, 2024 25.74 27.20 25.51 26.74 26.74 13,012,883
Oct 29, 2024 26.40 26.80 25.65 25.92 25.92 14,986,285
Oct 28, 2024 26.27 27.58 25.50 26.44 26.44 11,929,950
Oct 25, 2024 27.70 27.82 26.27 26.27 26.27 8,099,253
Oct 24, 2024 28.85 28.98 27.55 27.66 27.66 7,561,446
Oct 23, 2024 28.05 29.95 27.62 29.01 29.01 17,360,264
Oct 22, 2024 30.00 30.00 29.01 29.01 29.01 7,876,906
Oct 21, 2024 29.96 30.54 29.96 30.54 30.54 15,345,187
Oct 18, 2024 27.40 29.09 26.80 29.09 29.09 17,084,061
Oct 17, 2024 29.05 29.17 27.59 27.71 27.71 11,219,698
Oct 16, 2024 29.90 30.21 28.85 29.05 29.05 10,721,563
Oct 15, 2024 30.60 30.77 29.76 30.15 30.15 16,592,328
Oct 14, 2024 30.55 30.99 29.11 30.53 30.53 55,032,550
Oct 11, 2024 31.50 31.80 30.39 30.39 30.39 29,616,754
Oct 10, 2024 31.99 31.99 31.99 31.99 31.99 2,806,984
Oct 9, 2024 30.20 30.47 29.60 30.47 30.47 2,825,354
Oct 8, 2024 27.65 29.02 26.82 29.02 29.02 18,009,927
Oct 7, 2024 31.29 31.56 27.63 27.64 27.64 44,324,088
Oct 4, 2024 33.99 34.20 30.71 30.71 30.71 42,902,461
Oct 3, 2024 33.40 36.38 32.60 34.13 34.13 64,590,648
Oct 1, 2024 36.90 37.69 34.30 34.98 34.98 76,515,967
Sep 30, 2024 32.50 36.50 32.50 35.73 35.73 161,855,732
Sep 27, 2024 29.53 33.30 28.70 31.56 31.56 149,888,276
Sep 26, 2024 27.55 29.40 26.81 29.10 29.10 92,566,935
Sep 25, 2024 24.50 27.99 24.32 27.36 27.36 146,301,111
Sep 24, 2024 25.03 25.30 24.00 24.32 24.32 23,322,793
Sep 23, 2024 25.09 25.66 24.53 24.98 24.98 27,835,642
Sep 20, 2024 0.05 Dividend
Sep 20, 2024 24.45 25.24 23.45 24.98 24.98 50,285,996
Sep 19, 2024 24.20 24.60 22.60 24.06 24.01 71,726,144
Sep 18, 2024 21.55 23.84 21.55 23.28 23.23 102,639,814
Sep 17, 2024 21.24 21.33 20.81 20.93 20.89 6,884,534
Sep 16, 2024 21.65 21.83 21.09 21.23 21.19 8,201,479
Sep 13, 2024 22.20 22.35 21.38 21.57 21.53 10,879,605
Sep 12, 2024 22.65 22.70 21.82 22.10 22.05 19,081,702
Sep 11, 2024 22.14 23.71 21.91 22.19 22.14 46,503,872
Sep 10, 2024 19.99 22.15 19.95 21.68 21.63 31,293,251
Sep 9, 2024 20.06 20.32 19.76 19.91 19.87 5,390,104
Sep 6, 2024 20.38 20.62 20.10 20.14 20.10 4,142,805
Sep 5, 2024 20.44 20.75 20.21 20.38 20.34 3,947,434
Sep 4, 2024 20.28 20.51 20.18 20.33 20.29 2,146,008
Sep 3, 2024 20.60 20.68 20.37 20.39 20.35 3,276,924
Sep 2, 2024 20.56 20.79 20.44 20.57 20.53 3,799,183
Aug 30, 2024 21.00 21.19 20.44 20.54 20.50 16,925,210
Aug 29, 2024 21.17 21.29 20.81 20.95 20.91 4,033,537
Aug 28, 2024 21.19 21.65 21.12 21.23 21.19 3,811,735
Aug 27, 2024 21.13 21.33 21.00 21.09 21.05 3,224,417
Aug 26, 2024 21.50 21.51 21.06 21.14 21.10 2,719,641
Aug 23, 2024 21.52 21.69 21.30 21.37 21.33 3,483,317
Aug 22, 2024 21.76 21.95 21.36 21.49 21.45 4,271,195
Aug 21, 2024 21.10 22.13 21.05 21.74 21.69 8,833,452
Aug 20, 2024 21.20 21.54 20.98 21.10 21.06 3,599,181
Aug 19, 2024 21.15 21.50 21.03 21.11 21.07 2,769,815
Aug 16, 2024 21.20 21.30 20.89 21.08 21.04 3,620,897
Aug 14, 2024 21.70 21.74 20.95 21.00 20.96 5,155,627
Aug 13, 2024 22.10 22.60 21.50 21.63 21.59 9,928,647
Aug 12, 2024 21.89 23.02 21.11 22.00 21.95 15,998,201
Aug 9, 2024 22.45 22.45 21.75 21.90 21.85 7,619,072
Aug 8, 2024 21.76 22.20 21.60 21.75 21.70 11,032,613
Aug 7, 2024 20.30 22.35 19.92 21.88 21.83 32,071,531
Aug 6, 2024 20.25 20.68 19.90 19.96 19.92 5,151,465
Aug 5, 2024 21.12 21.12 20.10 20.25 20.21 8,055,656
Aug 2, 2024 21.34 21.75 21.23 21.50 21.46 4,861,518
Aug 1, 2024 22.19 22.19 21.55 21.63 21.59 5,537,384
Jul 31, 2024 22.00 22.29 21.94 22.05 22.00 5,498,356
Jul 30, 2024 21.66 22.05 21.56 21.87 21.82 3,950,780
Jul 29, 2024 22.20 22.39 21.56 21.65 21.61 6,101,356
Jul 26, 2024 21.76 22.45 21.64 22.00 21.95 7,762,665
Jul 25, 2024 22.46 22.46 21.61 21.69 21.64 7,631,873
Jul 24, 2024 22.55 23.19 22.00 22.46 22.41 18,859,021
Jul 23, 2024 20.90 22.48 19.80 21.90 21.85 16,523,470
Jul 22, 2024 20.58 20.98 20.05 20.79 20.75 6,723,863
Jul 19, 2024 21.05 21.10 20.51 20.60 20.56 5,027,649
Jul 18, 2024 21.61 21.61 20.79 21.02 20.98 7,099,777
Jul 16, 2024 21.64 21.88 21.40 21.50 21.46 5,069,745
Jul 15, 2024 21.78 21.79 21.30 21.48 21.44 6,978,191
Jul 12, 2024 22.05 22.17 21.64 21.70 21.65 5,879,010
Jul 11, 2024 21.76 22.07 21.68 21.94 21.89 3,856,452
Jul 10, 2024 22.50 22.50 21.60 21.64 21.60 9,972,274
Jul 9, 2024 22.54 22.96 22.30 22.35 22.30 5,470,684
Jul 8, 2024 22.58 22.81 22.34 22.48 22.43 4,143,622
Jul 5, 2024 22.25 23.14 22.16 22.58 22.53 11,475,777
Jul 4, 2024 22.75 22.89 22.10 22.26 22.21 11,196,441
Jul 3, 2024 22.94 23.09 22.60 22.65 22.60 3,521,761
Jul 2, 2024 22.97 23.19 22.67 22.87 22.82 3,749,168
Jul 1, 2024 22.68 23.10 22.43 22.95 22.90 5,065,160
Jun 28, 2024 22.73 22.98 22.50 22.68 22.63 4,802,388
Jun 27, 2024 22.76 22.93 22.30 22.67 22.62 4,668,104
Jun 26, 2024 23.15 23.32 22.62 22.91 22.86 5,173,662
Jun 25, 2024 23.57 23.86 23.07 23.17 23.12 6,476,962
Jun 24, 2024 23.88 23.94 23.34 23.44 23.39 4,793,761
Jun 21, 2024 23.93 24.26 23.70 23.92 23.87 8,284,947
Jun 20, 2024 23.99 24.23 23.80 23.86 23.81 5,609,003
Jun 19, 2024 24.46 24.51 23.72 23.99 23.94 24,525,162
Jun 18, 2024 25.09 25.28 24.20 24.61 24.56 21,227,571
Jun 14, 2024 24.10 25.70 24.00 25.08 25.03 26,672,140
Jun 13, 2024 24.10 24.70 23.70 24.09 24.04 11,126,918
Jun 12, 2024 24.23 24.57 23.70 24.04 23.99 8,848,955
Jun 11, 2024 24.20 24.60 23.85 24.28 24.23 9,703,907
Jun 10, 2024 24.00 24.65 23.82 24.16 24.11 12,581,571
Jun 7, 2024 22.30 24.10 22.05 23.85 23.80 19,250,394
Jun 6, 2024 21.80 22.35 21.60 22.20 22.15 5,857,221
Jun 5, 2024 20.95 21.55 19.85 21.40 21.36 6,988,335
Jun 4, 2024 23.05 23.40 18.45 20.40 20.36 14,879,435
Jun 3, 2024 22.80 23.20 22.30 23.00 22.95 8,347,679
May 31, 2024 22.60 22.70 22.00 22.20 22.15 6,576,661
May 30, 2024 22.85 23.00 22.30 22.45 22.40 3,711,475
May 29, 2024 22.70 23.20 22.60 22.90 22.85 3,313,870
May 28, 2024 23.15 23.30 22.75 22.85 22.80 5,628,194
May 27, 2024 23.85 24.00 23.20 23.35 23.30 5,064,474
May 24, 2024 23.85 24.15 23.60 23.80 23.75 4,757,049
May 23, 2024 24.55 24.55 23.70 23.90 23.85 4,715,240
May 22, 2024 24.70 24.80 24.05 24.35 24.30 4,698,563
May 21, 2024 25.00 25.20 24.55 24.70 24.65 5,264,942
May 17, 2024 25.15 25.30 24.80 24.90 24.85 4,899,856
May 16, 2024 25.90 25.95 25.00 25.20 25.15 6,101,208
May 15, 2024 26.35 26.70 25.35 25.70 25.65 6,014,653
May 14, 2024 26.00 26.60 25.70 26.25 26.20 9,460,296
May 13, 2024 25.70 26.90 25.40 26.10 26.05 16,875,422
May 10, 2024 25.50 26.45 24.20 25.90 25.85 18,764,027
May 9, 2024 25.00 25.75 24.60 25.25 25.20 16,175,970
May 8, 2024 24.50 25.60 24.20 25.05 25.00 13,541,260
May 7, 2024 25.60 25.60 24.25 24.65 24.60 8,674,975
May 6, 2024 25.80 25.95 24.65 25.50 25.45 9,445,284
May 3, 2024 26.30 26.45 25.50 25.65 25.60 7,801,350
May 2, 2024 26.60 26.65 26.00 26.15 26.10 7,880,574
Apr 30, 2024 27.65 28.00 26.40 26.60 26.54 23,268,367
Apr 29, 2024 26.50 28.55 26.20 27.45 27.39 65,571,159
Apr 26, 2024 25.55 26.10 25.25 25.55 25.50 13,448,217
Apr 25, 2024 25.30 25.95 24.70 25.55 25.50 15,575,903
Apr 24, 2024 25.30 26.15 25.10 25.25 25.20 18,085,842
Apr 23, 2024 24.25 25.65 24.10 25.25 25.20 15,702,763
Apr 22, 2024 23.75 24.55 23.75 24.10 24.05 10,791,851
Apr 19, 2024 23.60 23.90 22.95 23.40 23.35 12,356,357
Apr 18, 2024 24.10 24.70 23.75 23.90 23.85 8,622,365
Apr 16, 2024 23.75 24.65 23.70 24.00 23.95 9,290,819
Apr 15, 2024 24.15 24.45 23.20 23.80 23.75 13,498,852
Apr 12, 2024 24.40 26.80 24.05 24.90 24.85 41,690,562
Apr 10, 2024 24.20 25.20 23.75 24.25 24.20 22,786,751
Apr 9, 2024 23.55 24.65 22.95 24.25 24.20 17,226,657
Apr 8, 2024 24.50 24.50 23.40 23.55 23.50 6,150,928
Apr 5, 2024 23.85 24.45 23.20 24.05 24.00 13,349,283
Apr 4, 2024 24.40 24.60 23.30 23.65 23.60 17,326,451
Apr 3, 2024 21.80 24.00 21.60 24.00 23.95 20,897,013
Apr 2, 2024 21.50 22.15 20.85 21.85 21.80 11,915,886
Apr 1, 2024 20.00 21.35 20.00 21.20 21.16 9,509,483
Mar 28, 2024 20.30 20.60 19.75 19.85 19.81 7,053,882
Mar 27, 2024 20.00 21.05 19.80 20.15 20.11 17,605,483
Mar 26, 2024 20.20 20.35 19.75 19.90 19.86 10,012,464
Mar 22, 2024 19.90 20.70 19.80 20.20 20.16 7,660,064
Mar 21, 2024 20.15 20.35 19.80 19.95 19.91 5,584,586
Mar 20, 2024 19.65 20.00 19.20 19.85 19.81 6,041,978
Mar 19, 2024 20.10 20.40 19.60 19.65 19.61 4,592,087
Mar 18, 2024 20.50 20.85 19.95 20.10 20.06 5,522,900
Mar 15, 2024 20.85 21.25 19.80 20.40 20.36 8,728,739
Mar 14, 2024 19.45 21.15 19.00 20.70 20.66 10,437,231
Mar 13, 2024 21.55 21.80 19.35 19.45 19.41 13,656,127
Mar 12, 2024 22.05 22.15 21.00 21.50 21.46 9,009,310
Mar 11, 2024 23.30 23.40 21.50 22.05 22.00 7,140,386
Mar 7, 2024 23.00 23.55 22.80 23.30 23.25 5,681,074
Mar 6, 2024 23.85 23.95 22.55 23.20 23.15 10,370,824
Mar 5, 2024 24.25 24.55 23.70 23.80 23.75 5,016,262
Mar 4, 2024 25.15 25.20 24.20 24.35 24.30 4,457,991
Mar 1, 2024 25.35 25.45 24.95 25.05 25.00 2,770,898
Feb 29, 2024 24.85 25.65 23.90 25.15 25.10 8,263,163
Feb 28, 2024 25.45 26.25 24.55 24.80 24.75 8,737,713
Feb 27, 2024 26.10 26.25 25.20 25.45 25.40 6,349,359
Feb 26, 2024 26.35 26.55 25.70 26.15 26.10 6,281,327
Feb 23, 2024 26.65 26.70 26.00 26.35 26.30 5,854,824
Feb 22, 2024 25.95 26.60 25.00 26.40 26.35 8,389,824
Feb 21, 2024 26.95 27.05 25.60 25.80 25.75 9,079,053
Feb 20, 2024 27.40 28.10 26.65 26.85 26.79 15,955,984
Feb 19, 2024 25.20 27.60 25.10 27.60 27.54 27,832,040
Feb 16, 2024 25.35 25.50 24.80 25.10 25.05 5,764,985
Feb 15, 2024 25.70 25.70 24.90 25.20 25.15 9,192,143
Feb 14, 2024 24.05 25.90 23.75 25.50 25.45 17,087,945
Feb 13, 2024 24.10 24.75 23.05 24.45 24.40 14,001,803
Feb 12, 2024 26.15 26.45 23.55 24.05 24.00 15,549,124
Feb 9, 2024 26.35 27.40 24.85 25.95 25.90 13,625,807
Feb 8, 2024 27.75 28.00 26.85 26.95 26.89 7,371,728
Feb 7, 2024 28.70 29.00 27.40 27.50 27.44 11,736,601
Feb 6, 2024 27.15 28.60 26.55 28.05 27.99 21,863,225
Feb 5, 2024 29.40 29.50 26.80 27.15 27.09 25,682,001
Feb 2, 2024 30.90 31.40 29.00 29.20 29.14 29,684,720
Feb 1, 2024 31.45 32.20 28.80 30.50 30.44 121,925,724
Jan 31, 2024 25.50 30.15 24.90 30.15 30.09 190,891,730
Jan 30, 2024 24.90 25.75 23.65 25.15 25.10 99,412,096
Jan 29, 2024 23.35 25.40 22.80 24.55 24.50 123,381,111
Jan 25, 2024 20.70 23.10 20.50 22.85 22.80 94,518,946
Jan 24, 2024 20.55 20.80 20.00 20.55 20.51 13,184,940
Jan 23, 2024 21.10 21.30 19.90 20.40 20.36 13,975,710
Jan 19, 2024 21.40 21.60 20.70 20.90 20.86 15,893,942
Jan 18, 2024 20.65 21.40 19.85 21.20 21.16 28,421,021
Jan 17, 2024 20.75 21.25 20.55 20.65 20.61 17,560,283
Jan 16, 2024 21.80 22.00 20.75 21.15 21.11 19,894,956
Jan 15, 2024 22.55 22.65 21.55 21.70 21.65 33,766,448

Related Tickers

FSL.NS Firstsource Solutions Limited
361.85
-4.48%
 
VAMA.BO Vama Industries Limited
7.90
-2.71%
 
WIPRO.NS Wipro Limited
292.20
-2.78%
 
DATAMATICS.NS Datamatics Global Services Limited
609.05
-5.77%
 
ORIENTTECH.NS ORIENT TECHNOLOGIES LTD
562.50
-5.90%
 
TATATECH.NS Tata Technologies Limited
796.15
-4.55%
 
HAPPSTMNDS.NS Happiest Minds Technologies Limited
713.20
+0.93%
 
TRITON.BO Triton Corp Limited
0.5100
0.00%
 
TRIGYN.BO Trigyn Technologies Limited
104.00
-4.32%
 
DEVIT.BO Dev Information Technology Limited
160.40
-4.15%