Vakrangee

Vakrangee Ltd Historical Data

NSEBSE

₹7.82

(1.43%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	8.16	8.28	8.02	8.14	4,437	2,54,56,218.67	21,29,591
20-Nov-2025	8.14	8.25	8.1	8.13	2,516	1,35,61,590.31	9,82,398
21-Nov-2025	8.14	8.19	8.07	8.12	2,390	1,01,11,662.4	7,11,653
24-Nov-2025	8.23	8.23	7.9	7.97	3,859	2,47,52,939.71	20,14,514
25-Nov-2025	8.07	8.07	7.88	7.93	3,299	1,80,79,910.45	14,04,139
26-Nov-2025	7.88	8.15	7.88	8.06	2,216	94,59,638.8	7,38,164
27-Nov-2025	8.25	8.25	8.02	8.11	2,029	1,20,02,974.83	8,17,058
28-Nov-2025	8.3	8.3	8.06	8.11	2,037	98,04,352.36	6,90,003
01-Dec-2025	8.14	8.21	8.01	8.12	2,402	1,85,13,952.47	11,83,400
02-Dec-2025	8.15	8.15	8	8.01	2,227	1,11,01,498.67	8,07,346
03-Dec-2025	8.05	8.05	7.9	7.98	2,791	1,16,10,889.68	8,59,445
04-Dec-2025	7.85	7.99	7.85	7.94	2,477	1,03,30,188.05	6,93,033
05-Dec-2025	7.98	8.09	7.92	8	2,591	1,39,39,790.31	9,87,597
08-Dec-2025	7.98	7.99	7.75	7.88	3,714	1,51,48,096.48	11,39,112
09-Dec-2025	7.88	7.88	7.62	7.82	4,070	1,58,55,441.51	11,47,640
10-Dec-2025	7.82	7.93	7.76	7.82	2,537	1,06,09,517.86	7,05,045
11-Dec-2025	7.89	7.89	7.78	7.81	2,019	83,28,189.97	6,67,329
12-Dec-2025	7.82	7.97	7.77	7.9	2,234	89,05,916.35	5,59,445
15-Dec-2025	7.91	7.91	7.8	7.83	2,549	1,07,07,840.1	7,79,532
16-Dec-2025	7.84	7.89	7.75	7.78	2,668	1,09,05,938.56	7,55,071
17-Dec-2025	7.78	7.85	7.69	7.72	2,448	96,68,240.22	6,63,680
18-Dec-2025	7.7	7.75	7.6	7.71	2,691	1,06,02,641.19	6,48,298
19-Dec-2025	7.7	7.84	7.68	7.82	2,149	1,01,09,983.22	7,01,972

Vakrangee: Related NEWS

No Record Found

Invest wise with Expert advice