NSE · VAKRANGEE · stock
Vakrangee Limited (VAKRANGEE) stock price history
Every NSE trading session of Vakrangee Limited from Apr 3, 2006 to Sep 28, 2026: 5,058 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VAKRANGEE adjusted close, 2006 to 2026
- ₹454.11
- All time high, 2018
- ₹9.64
- 52 week high, ₹4.61 low
- 5,058
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
VAKRANGEE key facts
- Vakrangee Limited (VAKRANGEE) closed at ₹5.18 on Sep 28, 2026 on NSE.
- VAKRANGEE's all time high close is ₹454.11, set on Jan 25, 2018; its all time low close is ₹0.4054 on Mar 9, 2009.
- VAKRANGEE's 52 week range is ₹4.61 to ₹9.64.
- VAKRANGEE returned -36.7% over the year to Sep 28, 2026 and -86.1% over five years.
- Over ten years VAKRANGEE returned -95%, -26.0% a year compounded.
- VAKRANGEE's deepest drawdown was -99.0% from Jan 25, 2018 to Mar 30, 2026.
- DataCedar holds 5,058 daily sessions of VAKRANGEE history from Apr 3, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VAKRANGEE price chart, 2006 to 2026
VAKRANGEE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.1% |
| 3 months | -15.8% |
| 6 months | +3.2% |
| Year to date | -33.0% |
| 1 year | -36.7% |
| 3 years | -69.7% |
| 5 years | -86.1% |
| 10 years | -95.1% |
| Since Apr 3, 2006 | +111.6% |
| Compound annual growth, 20.5 years | +3.7% |
VAKRANGEE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹454.11 on Jan 25, 2018
- All time low close
- ₹0.4054 on Mar 9, 2009
- 52 week high
- ₹9.64 on Oct 27, 2025
- 52 week low
- ₹4.61 on Mar 30, 2026
- Deepest drawdown
- -99.0% from Jan 25, 2018 to Mar 30, 2026, not yet recovered
- Best single session
- +19.9% on Dec 2, 2020
- Worst single session
- -20.0% on Aug 13, 2018
- Volatility, 1 year annualised
- 37.2%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2006
- 2.1×
- Best calendar year
- 2010, +353%
- Worst calendar year
- 2018, -92%
VAKRANGEE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 3, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹7.87 | ₹8.05 | ₹4.61 | ₹5.18 | -33.9% | 392.2M | 186 |
| 2025 | ₹34.40 | ₹38.20 | ₹7.60 | ₹7.84 | -77.0% | 1.5B | 249 |
| 2024 | ₹18.96 | ₹37.69 | ₹18.41 | ₹34.12 | +80.4% | 4.6B | 246 |
| 2023 | ₹25.81 | ₹26.42 | ₹13.58 | ₹18.91 | -26.5% | 3B | 245 |
| 2022 | ₹40.77 | ₹42.30 | ₹21.80 | ₹25.72 | -36.9% | 1.5B | 248 |
| 2021 | ₹62.76 | ₹64.33 | ₹26.90 | ₹40.77 | -36.1% | 1.4B | 248 |
| 2020 | ₹43.47 | ₹64.47 | ₹15.66 | ₹63.82 | +46.4% | 857M | 251 |
| 2019 | ₹30.25 | ₹64.31 | ₹20.61 | ₹43.60 | +44.6% | 1.5B | 243 |
| 2018 | ₹376.69 | ₹463.10 | ₹20.25 | ₹30.16 | -92.0% | 2.1B | 246 |
| 2017 | ₹123.00 | ₹391.16 | ₹120.45 | ₹377.90 | +208.5% | 795.2M | 248 |
| 2016 | ₹77.87 | ₹128.91 | ₹69.22 | ₹122.51 | +57.8% | 830.4M | 246 |
| 2015 | ₹55.10 | ₹85.35 | ₹38.36 | ₹77.65 | +40.2% | 752.7M | 246 |
| 2014 | ₹36.95 | ₹66.14 | ₹35.98 | ₹55.37 | +50.3% | 224.6M | 244 |
| 2013 | ₹26.09 | ₹40.43 | ₹19.11 | ₹36.84 | +40.2% | 147.7M | 248 |
| 2012 | ₹7.14 | ₹29.51 | ₹7.12 | ₹26.29 | +268.2% | 371.3M | 245 |
| 2011 | ₹6.66 | ₹9.16 | ₹5.87 | ₹7.14 | +8.7% | 307.9M | 246 |
| 2010 | ₹1.47 | ₹7.40 | ₹1.28 | ₹6.57 | +353.2% | 1.8B | 250 |
| 2009 | ₹0.7553 | ₹1.64 | ₹0.3947 | ₹1.45 | +108.0% | 959.1M | 243 |
| 2008 | ₹4.60 | ₹6.35 | ₹0.5921 | ₹0.6967 | -84.6% | 1B | 246 |
| 2007 | ₹5.46 | ₹6.10 | ₹2.63 | ₹4.54 | -15.2% | 657.6M | 248 |
| 2006 | ₹2.45 | ₹6.36 | ₹2.34 | ₹5.35 | n/a | 735.3M | 186 |
VAKRANGEE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹5.18 | -11.0% |
| August 2026 | ₹5.82 | -2.5% |
| July 2026 | ₹5.97 | -2.1% |
| June 2026 | ₹6.10 | -7.3% |
| May 2026 | ₹6.58 | -4.6% |
| April 2026 | ₹6.90 | +47.4% |
| March 2026 | ₹4.68 | -27.9% |
| February 2026 | ₹6.49 | -6.5% |
| January 2026 | ₹6.94 | -11.5% |
| December 2025 | ₹7.84 | -3.3% |
| November 2025 | ₹8.11 | -7.6% |
| October 2025 | ₹8.78 | +8.3% |
About the VAKRANGEE data
Daily bars. 5,058 sessions from Apr 3, 2006 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VAKRANGEE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- VADILALIND Vadilal Industries Limited
- VADILENT Vadilal Enterprises Limited
- VAIBHAVGBL Vaibhav Global Limited
- VAISHALI Vaishali Pharma Limited
- VALIANTLAB Valiant Laboratories Limited
- VALIANTORG Valiant Organics Limited
- VAML Vedanta Aluminium Metal Limited
- VARDHACRLC Vardhman Acrylics Limited
Common questions
VAKRANGEE share price history
