Vakrangee Share Price History Vakrangee

18.05

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

17.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Vakrangee Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
01-Apr-2020 19 19 19 19 1,359 5.92 312,600 0 0
31-Mar-2020 19.90 19.90 19.90 19.90 1,694 6.10 306,452 0 0
30-Mar-2020 20.90 21.40 20.90 20.90 1,796 10.60 467,452 0.50 0
27-Mar-2020 23.30 24.30 22 22 7,171 80 2,542,292 2.30 -1.40
26-Mar-2020 22.50 24.80 22.50 23.10 11,103 153 4,199,183 2.30 0.60
25-Mar-2020 23.70 23.70 23.70 23.70 647 2.58 109,186 0 0
24-Mar-2020 24.90 24.90 24.90 24.90 615 2.95 118,755 0 0
23-Mar-2020 26.20 26.20 26.20 26.20 525 1.05 39,962 0 0
20-Mar-2020 27.50 27.50 27.50 27.50 1,049 6.04 219,463 0 0
19-Mar-2020 28.90 28.90 28.90 28.90 579 3.02 104,361 0 0
18-Mar-2020 30.40 30.40 30.40 30.40 495 2.46 81,059 0 0
17-Mar-2020 32 32 32 32 609 6.64 207,800 0 0
16-Mar-2020 33.60 36.30 33.60 33.60 2,662 103 1,608,675 2.65 0
13-Mar-2020 35.40 35.40 35.40 35.40 709 10.80 178,030 0 0
12-Mar-2020 37.30 38.30 37.20 37.20 1,154 48.60 1,043,352 1.10 -0.10
11-Mar-2020 39 39.30 38.20 39.20 5,255 111 1,961,637 1.05 0.15
09-Mar-2020 37.50 38.10 35.20 37.40 6,573 267 5,447,179 2.90 -0.10
06-Mar-2020 36.90 36.90 36.90 36.90 526 8.59 232,404 0 0
05-Mar-2020 39 39.20 37.80 38.80 2,772 69.50 1,467,128 1.40 -0.20
04-Mar-2020 39 39.40 38.10 38.70 3,373 137 2,965,555 1.35 -0.30
03-Mar-2020 38.60 39.90 36.60 38.40 7,009 173 2,942,568 3.30 -0.20