Vakrangee Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 15-Jan-2021 | 66 | 67 | 63.30 | 65.10 | 12,288 | 328 | 2,512,427 | 3.70 | -0.90 |
| 14-Jan-2021 | 66.50 | 66.50 | 62.30 | 64.80 | 10,644 | 382 | 3,708,873 | 4.15 | -1.70 |
| 13-Jan-2021 | 69.20 | 69.50 | 65.50 | 65.50 | 11,056 | 441 | 4,056,523 | 3.95 | -3.70 |
| 12-Jan-2021 | 67.50 | 69.70 | 66.60 | 68.90 | 13,484 | 436 | 4,204,953 | 3.10 | 1.45 |
| 11-Jan-2021 | 67 | 67.90 | 66.10 | 66.60 | 9,816 | 291 | 2,996,036 | 1.80 | -0.40 |
| 08-Jan-2021 | 64.80 | 66.60 | 64.10 | 66.10 | 12,921 | 390 | 3,647,717 | 2.50 | 1.25 |
| 07-Jan-2021 | 61 | 63.50 | 60.80 | 63.50 | 11,081 | 448 | 3,896,373 | 2.65 | 2.45 |
| 06-Jan-2021 | 62.70 | 63.90 | 59.50 | 60.50 | 13,823 | 318 | 3,310,319 | 4.40 | -2.20 |
| 05-Jan-2021 | 59.40 | 64.40 | 59.40 | 61.90 | 32,209 | 901 | 6,579,729 | 5 | 2.50 |
| 04-Jan-2021 | 62.50 | 62.50 | 62.50 | 62.50 | 2,183 | 60.80 | 973,220 | 0 | 0 |
| 01-Jan-2021 | 68 | 68.10 | 65.70 | 65.70 | 4,414 | 113 | 1,548,993 | 2.40 | -2.30 |
| 31-Dec-2020 | 69 | 69.90 | 66.80 | 69.20 | 23,517 | 1,445 | 11,624,550 | 3.10 | 0.15 |
| 30-Dec-2020 | 64 | 67.20 | 63.80 | 66.80 | 20,305 | 820 | 5,861,488 | 3.40 | 2.75 |
| 29-Dec-2020 | 62.80 | 64.30 | 62.50 | 64.30 | 18,557 | 754 | 6,153,256 | 1.75 | 1.50 |
| 28-Dec-2020 | 59.90 | 61.20 | 59.60 | 61.20 | 10,062 | 397 | 3,901,929 | 1.60 | 1.30 |
| 24-Dec-2020 | 56.70 | 58.40 | 56.70 | 58.30 | 13,434 | 454 | 4,210,556 | 1.65 | 1.60 |
| 23-Dec-2020 | 53.70 | 55.70 | 53.10 | 55.60 | 11,774 | 288 | 2,678,268 | 2.65 | 1.95 |
| 22-Dec-2020 | 54.50 | 55 | 51.70 | 53.10 | 21,406 | 380 | 3,192,863 | 3.30 | -1.50 |
| 21-Dec-2020 | 60.10 | 60.10 | 54.40 | 54.40 | 23,766 | 599 | 5,838,018 | 5.70 | -5.70 |
| 18-Dec-2020 | 56 | 58 | 54.50 | 57.20 | 21,208 | 572 | 5,527,424 | 3.45 | 1.20 |
| 17-Dec-2020 | 56 | 56.80 | 50.30 | 55.40 | 30,015 | 629 | 5,307,408 | 6.50 | -0.60 |
| 16-Dec-2020 | 53.40 | 55 | 53.10 | 54.50 | 20,740 | 461 | 4,529,498 | 1.90 | 1.05 |
