Vakrangee share price history

NSE: VAKRANGEEBSE: 511431IT - ServicesSmall Cap

Vakrangee Limited · Formerly Vakrangee Softwares · Face value ₹1 · Listed Apr 1994 on BSE, Apr 2006 on NSE

₹5.56₹0.18 (3.14%)BSE ₹5.55

Share price at the NSE close on 30 Oct 2026. Previous close ₹5.74.

30 Oct: open ₹5.88, high ₹5.89, low ₹5.50

52-week range of traded prices to 30 Oct 2026

₹4.61Low, 30 Mar 2026₹9.03High, 30 Oct 2025

Market cap: ₹602 Cr1,674th largest listed
P/E: 55.46
P/B: 2.76
Dividend yield: Nonein the last 12 months
ROE: 5.1%
ROCE: 3.5%
Debt to equity: 0.02
Volume, NSE: 13,85,46145.9% delivered

Vakrangee share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Vakrangee's share price is on record from 2 Jan 2007, when it closed at ₹6.61, to 30 Oct 2026. Its highest close was ₹505.00 on 25 Jan 2018 and its lowest ₹0.48 on 9 Mar 2009, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	5.56	−29.1%	7.99	4.68	7.87	8.05	4.61	44,15,05,441
2025	7.84	−77.0%	37.22	7.71	34.40	38.20	7.60	1,50,43,59,954
2024	34.12	+80.1%	35.73	19.20	19.00	37.69	18.45	4,64,49,64,944
2023Demerger	18.95	−31.7%	28.25	14.65	27.85	28.50	14.55	2,94,88,24,457
2022	27.75	−37.0%	45.30	23.85	44.05	45.70	23.55	1,38,07,55,458
2021	44.05	−36.3%	68.90	30.15	68.00	69.70	29.15	1,32,27,77,408
2020	69.15	+44.8%	69.15	18.05	47.60	69.85	17.15	79,97,67,769
2019	47.75	+43.4%	67.00	24.20	33.40	71.00	22.75	1,42,71,13,330
2018	33.30	−92.1%	505.00	22.50	418.90	515.00	22.35	1,95,08,48,456
2017	420.25	+207.1%	427.30	135.20	137.40	435.00	134.55	74,10,02,604
2016	136.85	+56.8%	142.13	81.18	87.50	144.00	77.78	77,43,79,630
2015	87.25	+39.9%	93.50	44.93	62.05	95.90	43.20	70,35,16,724
2014	62.35	+50.0%	72.45	41.13	41.70	74.48	40.60	20,93,86,338
2013	41.58	+39.7%	44.88	23.90	29.53	45.63	21.63	13,76,66,286
2012	29.75	+266.2%	31.55	8.13	8.13	33.40	8.10	34,81,40,276
2011	8.12	+8.2%	10.08	6.94	7.62	10.48	6.72	28,71,63,160
2010	7.51	+349.4%	8.27	1.55	1.69	8.46	1.48	1,70,22,78,800
2009	1.67	+104.7%	1.86	0.48	0.83	1.92	0.46	90,06,18,840
2008	0.82	−84.8%	6.96	0.71	5.45	7.53	0.69	94,33,40,680
2007	5.38	–	7.03	3.20	6.55	7.32	3.15	61,33,04,720

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 15 Jun 2023 reinvested, the change in 2023 is −21.8%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	5.56	+8.2%	5.13	6.29	4.91	4,57,09,071
Sep 2026	5.14	−11.7%	5.80	5.89	5.05	2,36,16,127
Aug 2026	5.82	−2.5%	5.97	6.15	5.70	1,77,96,208
Jul 2026	5.97	−2.1%	6.06	6.31	5.68	3,09,87,370
Jun 2026	6.10	−7.3%	6.58	6.59	5.97	2,91,86,194
May 2026	6.58	−4.6%	6.80	7.06	6.17	3,67,37,924
Apr 2026	6.90	+47.4%	4.73	7.56	4.73	6,80,09,138
Mar 2026	4.68	−27.9%	6.30	6.37	4.61	6,88,19,092
Feb 2026	6.49	−6.5%	6.69	7.49	6.48	6,47,37,066
Jan 2026	6.94	−11.5%	7.87	8.05	6.50	5,59,07,251
Dec 2025	7.84	−3.3%	8.14	8.21	7.60	3,52,79,135
Nov 2025	8.11	−7.6%	8.83	8.85	7.88	4,63,58,580
Oct 2025	8.78	+8.3%	8.18	9.64	7.99	9,08,17,230
Sep 2025	8.11	−3.2%	8.57	9.77	8.03	9,09,94,110
Aug 2025	8.38	−8.8%	9.24	9.59	8.25	2,94,97,386
Jul 2025	9.19	−9.7%	10.47	10.60	9.05	3,15,28,539
Jun 2025	10.18	+4.5%	9.74	10.29	9.24	1,69,89,921
May 2025	9.74	−1.6%	9.89	11.53	8.82	5,74,25,416
Apr 2025	9.90	+5.2%	9.47	11.42	9.35	14,89,06,579
Mar 2025	9.41	−31.9%	14.19	14.19	9.38	18,61,15,387
Feb 2025	13.82	−42.3%	22.74	22.74	12.82	34,32,36,148
Jan 2025	23.94	−29.8%	34.40	38.20	23.94	42,72,11,523
Dec 2024	34.12	+41.9%	24.00	35.54	23.50	36,19,38,643
Nov 2024	24.04	−9.7%	26.52	27.71	21.75	10,45,91,503
Oct 2024	26.63	−25.5%	36.90	37.69	25.50	49,22,73,093
Sep 2024	35.73	+74.0%	20.56	36.50	19.76	97,19,69,344
Aug 2024	20.54	−6.8%	22.19	23.02	19.90	16,27,04,111
Jul 2024	22.05	−2.8%	22.68	23.19	19.80	16,15,57,095
Jun 2024	22.68	+2.2%	22.80	25.70	18.45	20,98,18,115
May 2024	22.20	−16.5%	26.60	26.90	22.00	17,03,42,326
Apr 2024	26.60	+34.0%	20.00	28.55	20.00	36,70,65,509
Mar 2024	19.85	−21.1%	25.35	25.45	19.00	14,18,12,327
Feb 2024	25.15	−16.6%	31.45	32.20	23.05	39,02,29,093
Jan 2024	30.15	+59.1%	19.00	30.15	18.90	1,11,06,63,785
Dec 2023	18.95	+2.2%	18.65	20.85	18.40	46,69,42,638
Nov 2023	18.55	+5.1%	17.75	20.00	17.40	26,56,44,212
Oct 2023	17.65	+1.1%	17.40	22.50	16.30	60,33,79,768
Sep 2023	17.45	+12.6%	15.60	18.65	15.45	30,69,15,514
Aug 2023	15.50	−1.6%	15.75	18.00	14.55	34,04,98,723
Jul 2023	15.75	−3.4%	16.45	17.45	15.60	6,49,09,411
Jun 2023Demerger	16.30	−2.7%	16.65	19.20	14.75	11,60,73,789
May 2023	16.75	−0.3%	16.90	18.90	16.55	19,67,89,878
Apr 2023	16.80	+5.0%	16.25	19.70	16.00	30,15,67,176
Mar 2023	16.00	−26.4%	21.80	23.70	14.65	20,81,21,945
Feb 2023	21.75	−19.3%	27.40	27.95	21.45	4,27,16,417
Jan 2023	26.95	−2.9%	27.85	28.50	25.40	3,52,64,986
Dec 2022	27.75	−9.3%	30.85	31.75	25.35	14,33,15,519
Nov 2022	30.60	−2.9%	31.65	34.70	28.00	9,49,06,138
Oct 2022	31.50	−8.7%	34.45	40.00	31.35	10,22,32,559
Sep 2022	34.50	+24.3%	27.50	45.70	27.45	41,86,91,157
Aug 2022	27.75	−1.4%	28.40	30.10	27.10	4,09,13,641
Jul 2022	28.15	+5.2%	26.75	32.40	25.35	9,32,23,156
Jun 2022	26.75	−6.5%	28.85	29.45	23.55	9,53,89,133
May 2022	28.60	−18.1%	34.40	35.70	27.35	5,72,27,214
Apr 2022	34.90	+0.6%	35.00	39.35	33.75	10,37,51,753
Mar 2022	34.70	+10.9%	32.00	35.25	28.90	10,58,98,321
Feb 2022	31.30	−20.6%	39.55	39.80	29.55	4,18,52,808
Jan 2022	39.40	−10.6%	44.05	44.60	37.70	8,33,54,059
Dec 2021	44.05	+28.8%	34.40	46.95	33.25	20,69,34,308
Nov 2021	34.20	−7.1%	37.05	39.30	33.15	6,01,38,876
Oct 2021	36.80	−9.1%	40.10	47.20	36.25	11,18,97,249
Sep 2021	40.50	+3.6%	39.30	45.50	38.50	20,41,22,130
Aug 2021	39.10	+8.3%	37.35	43.40	29.15	18,92,82,696
Jul 2021	36.10	−13.5%	42.25	43.50	34.90	7,85,69,713
Jun 2021	41.75	−0.4%	42.20	54.50	40.15	13,54,16,756
May 2021	41.90	−17.8%	50.25	53.15	38.55	7,64,25,845
Apr 2021	50.95	−9.1%	57.25	66.80	50.40	5,47,81,040
Mar 2021	56.05	+5.4%	54.00	56.05	50.30	3,99,76,811
Feb 2021	53.20	+1.8%	49.65	61.05	48.95	7,29,43,303
Jan 2021	52.25	−24.4%	68.00	69.70	52.25	9,22,88,681
Dec 2020	69.15	+80.1%	40.00	69.85	39.75	24,97,82,531
Nov 2020	38.40	+35.9%	27.60	39.75	26.00	6,28,58,111
Oct 2020	28.25	−2.6%	29.45	31.25	28.00	3,61,86,385
Sep 2020	29.00	+3.6%	28.45	29.95	24.50	3,63,46,741
Aug 2020	28.00	−0.9%	29.65	33.95	27.85	4,87,39,318
Jul 2020	28.25	−19.4%	34.95	36.00	25.30	5,67,46,882
Jun 2020	35.05	+33.0%	26.85	41.25	26.15	7,22,06,500
May 2020	26.35	+2.3%	25.10	29.00	23.90	2,52,01,785
Apr 2020	25.75	+29.4%	18.95	28.65	17.15	3,79,10,127
Mar 2020	19.90	−49.6%	40.00	40.85	19.90	4,05,02,438
Feb 2020	39.50	−21.0%	50.05	50.30	39.50	4,30,38,015
Jan 2020	50.00	+4.7%	47.60	55.70	45.55	9,02,48,936
Dec 2019	47.75	+15.5%	41.50	48.00	40.20	9,07,89,798
Nov 2019	41.35	+16.5%	35.80	41.75	35.55	9,96,69,893
Oct 2019	35.50	+17.5%	30.40	35.85	23.50	14,59,90,444
Sep 2019	30.20	−2.1%	30.50	35.10	27.90	7,09,56,715
Aug 2019	30.85	−9.7%	34.50	37.65	22.75	8,28,67,862
Jul 2019	34.15	+1.0%	33.85	38.20	31.30	7,98,97,139
Jun 2019	33.80	−28.5%	46.10	48.40	28.90	10,40,78,805
May 2019	47.25	−24.6%	63.30	66.25	45.00	12,56,32,921
Apr 2019	62.70	+24.7%	50.55	71.00	50.55	19,43,38,267
Mar 2019	50.30	+15.1%	44.05	55.00	42.00	12,36,75,775
Feb 2019	43.70	+1.7%	45.05	47.30	39.50	10,95,78,240
Jan 2019	42.95	+29.0%	33.40	53.00	33.40	19,96,37,471
Dec 2018	33.30	+3.4%	33.40	41.00	31.30	16,99,89,524
Nov 2018	32.20	+23.8%	24.80	32.20	22.35	11,51,74,266
Oct 2018	26.00	−8.3%	26.95	41.65	25.65	8,67,75,102
Sep 2018	28.35	−26.9%	40.60	43.25	27.90	12,03,81,159
Aug 2018	38.80	−18.7%	47.70	73.25	37.95	32,46,62,413
Jul 2018	47.75	−28.6%	70.15	70.15	40.90	20,44,85,276
Jun 2018	66.85	+105.1%	31.00	66.85	30.85	40,63,73,991
May 2018	32.60	−67.4%	95.00	95.00	32.60	3,36,28,773
Apr 2018	99.95	−54.8%	210.30	210.30	99.95	9,89,63,760
Mar 2018	221.35	+36.0%	154.60	293.40	146.90	16,39,49,409
Feb 2018	162.70	−55.4%	355.00	357.50	162.70	11,53,24,551
Jan 2018	364.75	−13.2%	418.90	515.00	364.75	11,11,40,232
Dec 2017	420.25	+17.8%	369.00	435.00	347.25	8,31,90,620
Nov 2017	356.75	+26.9%	278.53	371.30	257.95	18,87,90,596
Oct 2017	281.15	+13.8%	249.95	282.45	240.78	4,27,59,178
Sep 2017	247.00	−3.5%	257.60	260.30	228.50	6,01,32,798
Aug 2017	256.00	+16.0%	220.25	257.50	219.75	4,72,81,882
Jul 2017	220.63	+2.4%	217.00	228.98	213.40	3,01,48,040
Jun 2017	215.40	+18.1%	183.85	228.15	182.53	7,23,19,728
May 2017	182.45	+6.6%	171.08	183.30	169.00	6,49,94,762
Apr 2017	171.08	+4.0%	164.55	177.35	163.00	2,22,30,086
Mar 2017	164.48	+3.7%	158.95	168.83	153.60	4,46,30,928
Feb 2017	158.60	+3.8%	151.75	159.50	148.98	4,39,35,412
Jan 2017	152.80	+11.7%	137.40	154.73	134.55	4,05,88,574
Dec 2016	136.85	−1.0%	138.50	144.00	126.40	8,01,26,860
Nov 2016	138.18	+9.3%	126.43	142.30	120.00	6,70,73,180
Oct 2016	126.43	+5.5%	120.00	127.35	116.23	3,56,03,298
Sep 2016	119.83	+22.5%	98.20	120.35	94.05	4,88,80,446
Aug 2016	97.85	+5.0%	93.18	102.40	81.40	4,45,02,566
Jul 2016	93.18	−1.0%	94.55	105.35	91.75	4,31,39,820
Jun 2016	94.13	+5.1%	90.25	97.45	81.00	12,48,38,182
May 2016	89.60	−9.3%	98.23	99.65	81.00	7,21,81,682
Apr 2016	98.75	−0.3%	99.00	104.50	94.50	3,88,28,992
Mar 2016	99.08	−7.2%	106.50	114.63	93.80	7,51,00,664
Feb 2016	106.80	+17.0%	92.50	108.25	81.18	8,20,53,056
Jan 2016	91.30	+4.6%	87.50	92.50	77.78	6,20,50,884
Dec 2015	87.25	+3.6%	84.38	95.90	79.63	6,03,67,720
Nov 2015	84.20	+28.6%	65.40	87.00	52.38	14,09,73,734
Oct 2015	65.45	+2.2%	64.23	68.98	64.23	3,73,89,404
Sep 2015	64.03	+8.2%	58.58	65.35	49.00	5,50,41,208
Aug 2015	59.20	−28.9%	83.18	86.20	43.55	7,65,58,402
Jul 2015	83.25	+43.8%	58.60	84.70	58.45	13,82,62,686
Jun 2015	57.90	+5.8%	56.45	59.10	43.20	4,34,21,934
May 2015	54.73	+2.9%	53.55	61.60	51.55	4,08,34,000
Apr 2015	53.20	+3.6%	51.35	69.25	45.50	4,33,48,570
Mar 2015	51.38	−16.3%	61.13	62.80	47.13	3,08,68,242
Feb 2015	61.38	−4.5%	63.50	67.00	59.73	1,83,57,806
Jan 2015	64.25	+3.0%	62.05	69.00	61.08	1,80,93,018
Dec 2014	62.35	−10.6%	69.90	74.48	53.73	2,65,86,250
Nov 2014	69.75	+9.5%	62.58	72.50	61.10	1,42,89,314
Oct 2014	63.70	+1.3%	63.00	65.85	61.05	1,77,30,560
Sep 2014	62.90	−2.5%	65.00	66.50	60.60	3,61,38,118
Aug 2014	64.53	−6.9%	68.55	72.50	61.60	2,21,00,704
Jul 2014	69.28	+7.1%	66.00	73.25	62.00	2,70,92,238
Jun 2014	64.68	+2.9%	62.90	69.35	57.45	1,80,10,120
May 2014	62.88	+27.8%	49.03	63.13	48.38	1,63,70,972
Apr 2014	49.20	−1.4%	49.93	50.95	47.25	90,58,240
Mar 2014	49.88	+6.9%	46.50	50.00	44.40	70,13,702
Feb 2014	46.65	+5.5%	44.20	47.30	42.75	54,99,170
Jan 2014	44.20	+6.3%	41.70	48.15	40.60	94,96,950
Dec 2013	41.58	−2.2%	42.03	45.63	39.55	80,60,102
Nov 2013	42.50	+25.6%	34.45	42.98	33.10	1,16,84,060
Oct 2013	33.83	−5.0%	35.75	36.75	30.95	53,22,938
Sep 2013	35.60	−4.8%	37.75	40.85	32.55	1,10,95,124
Aug 2013	37.40	+56.5%	25.00	37.70	21.63	2,62,47,018
Jul 2013	23.90	−39.9%	39.68	43.35	23.90	1,52,12,716
Jun 2013	39.78	+6.2%	36.08	41.50	36.08	83,39,164
May 2013	37.45	+0.8%	36.53	38.95	35.50	37,42,382
Apr 2013	37.15	+10.9%	33.98	39.38	33.00	1,21,50,564
Mar 2013	33.50	+2.6%	32.70	34.48	29.33	1,01,96,210
Feb 2013	32.65	−2.5%	33.68	34.00	32.50	49,96,036
Jan 2013	33.50	+12.6%	29.53	34.85	29.48	2,06,19,972
Dec 2012	29.75	+9.2%	27.25	31.20	26.13	1,96,42,386
Nov 2012	27.25	−5.6%	28.93	29.75	26.50	82,25,068
Oct 2012	28.88	−3.6%	31.68	33.40	24.35	3,01,79,436
Sep 2012	29.95	+40.9%	21.13	31.35	21.05	3,89,28,112
Aug 2012	21.25	+7.6%	19.85	21.45	19.13	1,32,48,962
Jul 2012	19.75	+6.9%	18.50	20.85	18.38	53,70,354
Jun 2012	18.48	+20.0%	15.45	18.70	15.28	1,19,53,818
May 2012	15.40	−7.6%	16.75	17.95	14.95	1,44,90,246
Apr 2012	16.68	+20.7%	13.96	17.75	13.93	3,73,33,734
Mar 2012	13.81	+17.0%	11.26	14.12	10.87	3,72,87,920
Feb 2012	11.81	+25.4%	9.50	14.71	9.31	10,85,27,600
Jan 2012	9.42	+15.9%	8.13	9.88	8.10	2,29,52,640
Dec 2011	8.12	−8.1%	8.83	9.05	7.05	2,41,00,560
Nov 2011	8.84	−0.4%	8.88	10.00	8.04	2,22,19,520
Oct 2011	8.87	+1.4%	8.75	9.13	8.75	39,91,480
Sep 2011	8.75	−7.8%	9.40	9.75	8.70	97,44,080
Aug 2011	9.49	−3.8%	9.88	10.13	8.88	1,65,25,160
Jul 2011	9.87	+5.9%	9.35	10.29	9.03	2,43,00,920
Jun 2011	9.32	+3.4%	9.10	9.45	8.75	1,57,59,760
May 2011	9.01	−4.9%	9.58	10.48	8.59	4,01,90,360
Apr 2011	9.47	+9.5%	8.78	9.70	8.04	2,17,90,200
Mar 2011	8.65	+15.4%	7.48	8.75	7.25	3,79,23,560
Feb 2011	7.50	+3.8%	7.03	7.80	6.72	3,02,60,760
Jan 2011	7.22	−3.8%	7.62	8.11	6.77	4,03,56,800
Dec 2010	7.51	+2.8%	7.43	7.80	5.58	12,86,77,560
Nov 2010	7.30	−3.4%	7.63	8.46	6.68	6,03,98,680
Oct 2010	7.56	+27.2%	5.99	7.85	5.80	18,46,86,120
Sep 2010	5.94	+22.3%	4.91	6.45	4.80	19,65,79,320
Aug 2010	4.86	−0.8%	4.88	5.38	4.60	6,00,06,360
Jul 2010	4.90	−6.8%	5.20	5.60	4.85	5,45,77,120
Jun 2010	5.26	+27.5%	3.92	5.50	3.92	6,35,19,360
May 2010	4.12	+0.7%	4.08	4.24	3.26	3,19,11,680
Apr 2010	4.09	+59.0%	2.60	4.43	2.58	14,32,74,880
Mar 2010	2.58	+46.5%	1.79	2.77	1.78	43,44,90,720
Feb 2010	1.76	+10.2%	1.48	2.11	1.48	19,26,47,080
Jan 2010	1.60	−4.6%	1.69	2.05	1.48	15,15,09,920
Dec 2009	1.67	+0.9%	1.64	1.83	1.57	8,93,13,160
Nov 2009	1.66	+20.8%	1.38	1.75	1.24	5,01,62,160
Oct 2009	1.37	−21.8%	1.81	1.85	1.34	3,87,50,800
Sep 2009	1.75	−2.1%	1.80	1.88	1.63	5,89,34,480
Aug 2009	1.79	+16.0%	1.54	1.92	1.37	9,12,03,080
Jul 2009	1.54	−9.6%	1.62	1.75	1.16	8,59,55,720
Jun 2009	1.71	+22.7%	1.46	1.87	1.34	13,07,61,720
May 2009	1.39	+64.2%	0.89	1.39	0.76	3,23,39,080
Apr 2009	0.85	+35.6%	0.63	0.98	0.62	7,15,35,880
Mar 2009	0.63	+16.6%	0.54	0.64	0.46	4,78,65,600
Feb 2009	0.54	−4.9%	0.59	0.68	0.52	12,56,19,560
Jan 2009	0.56	−30.9%	0.83	0.95	0.51	7,81,77,600
Dec 2008	0.82	−8.7%	0.88	1.05	0.69	7,21,62,200
Nov 2008	0.89	−26.4%	1.28	1.40	0.86	3,34,39,480
Oct 2008	1.22	−65.1%	3.06	3.90	1.10	12,46,87,440
Sep 2008	3.48	−32.8%	4.88	5.40	3.06	10,14,44,160
Aug 2008	5.18	−3.3%	5.13	5.65	4.78	6,21,49,120
Jul 2008	5.36	+27.5%	4.03	5.50	3.63	6,17,42,800
Jun 2008	4.20	−34.3%	6.15	7.00	3.85	4,16,60,120
May 2008	6.39	+4.1%	5.95	7.53	5.54	10,19,85,520
Apr 2008	6.14	+23.6%	4.98	6.40	4.55	5,99,19,360
Mar 2008	4.97	−18.8%	5.78	6.05	3.23	3,62,69,960
Feb 2008	6.12	+20.9%	5.08	6.25	3.95	6,17,95,360
Jan 2008	5.06	−5.9%	5.45	7.13	3.80	18,60,85,160
Dec 2007	5.38	+16.4%	4.74	5.39	4.13	4,79,36,160
Nov 2007	4.62	−1.1%	4.75	4.86	3.65	4,49,19,200
Oct 2007	4.68	−1.5%	4.75	5.43	4.25	4,70,88,320
Sep 2007	4.75	+25.4%	3.98	4.99	3.75	5,82,86,560
Aug 2007	3.79	−9.7%	4.10	4.35	3.30	2,83,94,560
Jul 2007	4.19	−5.3%	4.29	4.65	4.02	7,12,70,280
Jun 2007	4.43	+26.3%	3.50	4.86	3.15	12,36,64,280
May 2007	3.50	+1.0%	3.53	3.78	3.22	3,97,43,080
Apr 2007	3.47	+1.8%	3.30	4.11	3.24	6,76,85,120
Mar 2007	3.41	−23.1%	4.62	4.63	3.18	3,36,13,000
Feb 2007	4.43	−29.5%	6.49	6.50	4.35	2,22,72,680
Jan 2007	6.28	–	6.55	7.32	6.03	2,84,31,480

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 15 Jun 2023 reinvested, the change in Jun 2023 is +11.5%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	5.88	5.89	5.50	5.56	5.61	13,85,461	45.9%
29 Oct 2026	5.85	5.87	5.62	5.74	5.70	17,50,290	45.4%
28 Oct 2026	5.60	5.95	5.58	5.79	5.81	21,94,965	46.3%
27 Oct 2026	5.73	5.93	5.12	5.64	5.76	21,20,988	49.4%
26 Oct 2026	5.22	5.90	5.22	5.77	5.69	45,08,034	45.5%
23 Oct 2026	5.41	5.42	5.16	5.22	5.22	15,45,193	63.3%
22 Oct 2026	5.54	5.59	5.36	5.43	5.46	15,79,709	44.4%
21 Oct 2026	5.95	6.00	5.46	5.57	5.60	26,37,228	47.7%
19 Oct 2026	6.19	6.29	5.76	5.93	5.96	58,51,680	51.2%
16 Oct 2026	5.10	6.09	5.02	6.04	5.82	1,35,20,104	44.9%
15 Oct 2026	5.10	5.17	5.06	5.08	5.09	5,95,153	60.8%
14 Oct 2026	5.00	5.10	5.00	5.08	5.06	8,71,237	71.9%
13 Oct 2026	5.02	5.07	4.99	5.03	5.01	8,37,881	45.2%
12 Oct 2026	4.98	5.09	4.98	5.03	5.03	8,43,123	49.6%
9 Oct 2026	5.06	5.09	5.00	5.04	5.04	9,94,840	53.3%
8 Oct 2026	5.19	5.20	4.91	5.04	5.07	14,45,866	61.9%
7 Oct 2026	5.19	5.22	5.15	5.19	5.18	5,77,018	43.7%
6 Oct 2026	5.23	5.24	5.15	5.19	5.20	8,69,007	57.0%
5 Oct 2026	5.12	5.70	5.12	5.21	5.19	7,41,358	65.9%
1 Oct 2026	5.13	5.16	5.07	5.12	5.10	8,39,936	51.1%
30 Sep 2026	5.15	5.24	5.05	5.14	5.15	10,66,328	46.4%
29 Sep 2026	5.27	5.27	5.08	5.18	5.17	8,69,571	45.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Vakrangee bonus and split history

Ex-date	Event	Price factor	What happened
15 Jun 2023	Demerger	0.8729	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
13 Aug 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
1 Feb 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Dec 2017	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
24 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
12 Apr 2012	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
12 Apr 2012	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.