Vakrangee

VAKR
🏛️ india →
8.08
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.90 19.05 18.75 18.95 8.6M
2023-12-28 18.95 19.40 18.75 18.85 16.5M
2023-12-27 19.30 19.40 18.80 18.85 16.2M
2023-12-26 19.45 19.60 19.05 19.20 10.7M
2023-12-22 19.20 19.95 18.95 19.30 20.7M
2023-12-21 18.65 19.30 18.40 19.20 24.3M
2023-12-20 20.45 20.85 18.50 18.80 39.7M
2023-12-19 19.40 20.85 19.35 20.25 78.5M
2023-12-18 19.45 19.55 19.25 19.35 11.4M
2023-12-15 19.35 19.70 19.20 19.40 14.5M
2023-12-14 20.00 20.15 19.25 19.35 20.7M
2023-12-13 19.05 20.30 18.95 19.80 85.2M
2023-12-12 19.35 19.45 18.85 18.95 11.6M
2023-12-11 18.70 20.00 18.70 19.20 37.7M
2023-12-08 19.00 19.40 18.55 18.65 19.5M
2023-12-07 18.70 19.60 18.60 18.95 16.7M
2023-12-06 18.60 19.15 18.55 18.75 13.9M
2023-12-05 18.70 18.85 18.40 18.60 7.7M
2023-12-04 18.85 18.90 18.50 18.70 6.1M
2023-12-01 18.65 19.05 18.50 18.65 6.8M
2023-11-30 18.60 18.75 18.40 18.55 6.9M
2023-11-29 18.90 19.00 18.55 18.65 6.4M
2023-11-28 19.45 19.55 18.70 18.85 12.7M
2023-11-24 19.10 20.00 19.00 19.35 20.6M
2023-11-23 18.60 19.60 18.60 18.95 15.9M
2023-11-22 18.95 19.00 18.45 18.60 5.5M
2023-11-21 19.20 19.35 18.80 18.90 6.1M
2023-11-20 19.50 19.70 19.00 19.15 9.7M
2023-11-17 18.75 19.85 18.70 19.35 30.5M
2023-11-16 18.90 19.30 18.80 18.85 10.0M
2023-11-15 19.05 19.20 18.80 18.90 6.6M
2023-11-13 18.95 19.00 18.55 18.80 10.2M
2023-11-12 18.95 19.10 18.75 18.90 3.1M
2023-11-10 19.10 19.15 18.60 18.70 9.8M
2023-11-09 19.15 19.50 18.90 19.10 15.1M
2023-11-08 18.75 19.65 18.75 18.90 19.8M
2023-11-07 18.95 18.95 18.45 18.70 8.6M
2023-11-06 18.90 19.35 18.55 18.75 20.2M
2023-11-03 17.75 19.45 17.70 18.70 39.7M
2023-11-02 17.80 17.95 17.50 17.60 3.9M
2023-11-01 17.75 17.85 17.40 17.55 4.3M
2023-10-31 17.75 18.15 17.50 17.65 6.3M
2023-10-30 18.00 18.00 17.50 17.75 4.2M
2023-10-27 17.75 18.30 17.65 17.90 5.0M
2023-10-26 17.30 17.65 16.65 17.50 4.7M
2023-10-25 17.95 18.55 17.15 17.45 8.2M
2023-10-23 19.60 19.60 17.60 17.75 9.6M
2023-10-20 19.40 20.20 19.15 19.35 26.7M
2023-10-19 19.95 19.95 19.15 19.25 33.0M
2023-10-18 21.65 21.80 19.60 20.00 76.8M
2023-10-17 21.05 22.50 20.85 21.60 218.1M
2023-10-16 17.20 20.60 17.20 20.60 128.4M
2023-10-13 17.25 17.95 16.95 17.20 25.2M
2023-10-12 16.60 17.50 16.50 17.30 15.5M
2023-10-11 16.45 16.70 16.40 16.50 3.5M
2023-10-10 16.60 16.90 16.30 16.45 6.8M
2023-10-09 17.00 17.00 16.30 16.45 7.8M
2023-10-06 17.20 17.60 17.00 17.15 7.2M
2023-10-05 16.90 17.40 16.70 17.20 8.6M
2023-10-04 17.10 17.15 16.70 16.85 3.9M
2023-10-03 17.40 17.45 17.10 17.15 4.0M
2023-09-29 17.15 17.55 17.00 17.45 6.8M
2023-09-28 17.35 17.45 17.00 17.15 7.6M
2023-09-27 17.05 17.50 16.75 17.25 12.8M
2023-09-26 16.75 17.20 16.70 17.00 7.9M
2023-09-25 16.85 17.05 16.60 16.70 4.8M
2023-09-22 16.90 17.05 16.45 16.75 7.6M
2023-09-21 17.00 17.40 16.80 16.85 6.2M
2023-09-20 17.25 17.35 16.95 17.00 9.1M
2023-09-18 17.65 17.85 17.15 17.35 9.7M
2023-09-15 17.90 18.15 17.25 17.65 24.2M
2023-09-14 17.15 18.50 17.15 17.75 41.0M
2023-09-13 17.00 17.35 16.50 17.05 12.9M
2023-09-12 18.20 18.25 16.60 16.80 23.2M
2023-09-11 16.90 18.65 16.85 17.95 62.3M
2023-09-08 16.65 17.20 16.30 16.45 19.7M
2023-09-07 16.20 16.65 16.15 16.45 12.7M
2023-09-06 16.15 16.65 15.95 16.10 9.9M
2023-09-05 15.95 16.60 15.90 16.05 14.6M
2023-09-04 15.65 16.10 15.60 15.85 8.6M
2023-09-01 15.60 15.80 15.45 15.55 5.1M
2023-08-31 15.95 16.00 15.45 15.50 6.4M
2023-08-30 15.45 15.95 15.45 15.70 9.5M
2023-08-29 15.55 15.65 15.40 15.45 5.0M
2023-08-28 15.70 15.80 15.45 15.50 6.2M
2023-08-25 15.75 15.90 15.60 15.70 6.5M
2023-08-24 16.00 16.05 15.75 15.80 5.0M
2023-08-23 15.95 16.40 15.75 15.90 13.6M
2023-08-22 15.85 16.00 15.65 15.80 10.3M
2023-08-21 16.35 16.40 15.30 15.75 12.5M
2023-08-18 16.25 16.55 15.90 16.15 19.2M
2023-08-17 16.75 16.80 15.95 16.20 13.5M
2023-08-16 16.60 17.15 16.15 16.50 20.4M
2023-08-14 17.45 17.45 15.95 16.40 23.9M
2023-08-11 17.55 18.00 17.00 17.45 36.3M
2023-08-10 16.60 17.70 16.55 17.20 92.0M
2023-08-09 14.80 16.50 14.75 16.15 41.1M
2023-08-08 15.10 15.10 14.55 14.65 3.7M
2023-08-07 15.30 15.30 14.90 14.95 2.3M
2023-08-04 15.50 15.55 15.15 15.20 4.7M
2023-08-03 15.60 15.65 15.20 15.45 2.5M
2023-08-02 15.80 15.90 15.20 15.40 3.2M
2023-08-01 15.75 16.10 15.50 15.75 2.7M
2023-07-31 15.85 15.85 15.70 15.75 1.4M
2023-07-28 15.75 15.90 15.65 15.70 1.9M
2023-07-27 15.95 15.95 15.70 15.75 2.3M
2023-07-26 16.00 16.10 15.80 15.85 1.9M
2023-07-25 15.70 16.25 15.65 15.85 6.9M
2023-07-24 15.95 15.95 15.60 15.65 4.7M
2023-07-21 16.00 16.10 15.80 15.85 2.5M
2023-07-20 16.15 16.25 15.90 16.00 3.4M
2023-07-19 16.20 16.30 16.05 16.10 2.2M
2023-07-18 16.45 16.50 16.10 16.15 2.9M
2023-07-17 17.30 17.45 16.30 16.35 7.3M
2023-07-14 16.25 16.85 16.25 16.70 3.4M
2023-07-13 16.75 16.80 16.15 16.25 2.0M
2023-07-12 16.25 17.25 16.20 16.65 7.8M
2023-07-11 16.25 16.45 16.15 16.25 2.4M
2023-07-10 16.55 16.55 16.15 16.20 2.5M
2023-07-07 16.45 16.55 16.30 16.50 1.8M
2023-07-06 16.55 16.60 16.35 16.45 2.2M
2023-07-05 16.50 16.60 16.45 16.50 1.3M
2023-07-04 16.65 16.70 16.45 16.55 1.8M
2023-07-03 16.45 16.75 16.40 16.55 2.3M
2023-06-30 16.50 16.60 16.20 16.30 3.5M
2023-06-28 16.30 16.35 16.10 16.10 0.7M
2023-06-27 16.15 16.55 15.95 16.20 0.6M
2023-06-26 16.00 16.25 15.95 16.00 1.0M
2023-06-23 16.20 16.35 16.10 16.25 0.6M
2023-06-22 16.70 16.70 16.05 16.15 2.3M
2023-06-21 16.70 16.85 16.40 16.50 1.6M
2023-06-20 16.90 16.90 16.25 16.65 1.8M
2023-06-19 17.55 17.80 16.45 16.65 2.8M
2023-06-16 16.20 17.00 16.20 17.00 3.2M
2023-06-15 15.45 16.20 14.75 16.20 1.3M
2023-06-14 15.84 15.93 15.32 15.45 7.8M
2023-06-13 16.15 16.37 15.80 15.84 4.3M
2023-06-12 16.45 16.54 15.97 16.15 5.8M
2023-06-09 15.93 16.50 15.63 16.32 14.5M
2023-06-08 15.63 16.76 15.63 15.84 20.6M
2023-06-07 15.49 15.76 15.36 15.54 4.1M
2023-06-06 15.71 15.76 15.32 15.45 4.9M
2023-06-05 15.19 16.28 15.10 15.63 25.6M
2023-06-02 14.71 15.06 14.66 14.97 5.1M
2023-06-01 14.53 14.75 14.45 14.62 4.0M
2023-05-31 14.97 15.01 14.45 14.62 14.7M
2023-05-30 15.23 15.28 14.88 15.06 2.9M
2023-05-29 15.28 15.36 14.88 15.19 4.2M
2023-05-26 15.06 15.14 14.93 15.06 3.1M
2023-05-25 15.01 15.14 14.84 15.06 2.5M
2023-05-24 14.84 15.19 14.75 15.06 3.4M
2023-05-23 14.93 15.06 14.80 14.88 2.2M
2023-05-22 15.06 15.06 14.66 14.93 3.4M
2023-05-19 14.88 15.10 14.58 14.93 4.2M
2023-05-18 15.28 15.49 14.80 14.88 6.6M
2023-05-17 15.54 15.63 15.10 15.19 6.5M
2023-05-16 15.80 15.89 15.36 15.49 5.2M
2023-05-15 15.71 15.93 15.49 15.71 9.1M
2023-05-12 15.63 16.50 15.45 15.71 25.7M
2023-05-11 14.97 16.32 14.93 15.63 34.8M
2023-05-10 15.19 15.28 14.84 14.93 3.3M
2023-05-09 15.36 15.49 15.01 15.14 3.8M
2023-05-08 15.58 15.63 15.23 15.32 4.0M
2023-05-05 15.67 15.93 15.41 15.49 4.5M
2023-05-04 15.80 15.89 15.49 15.67 5.4M
2023-05-03 15.45 16.32 15.32 15.63 13.1M
2023-05-02 14.75 16.32 14.71 15.49 34.1M
2023-04-28 14.71 14.80 14.53 14.66 4.2M
2023-04-27 14.49 15.06 14.45 14.58 14.0M
2023-04-26 14.62 14.62 14.40 14.45 3.9M
2023-04-25 14.62 14.97 14.49 14.53 6.7M
2023-04-24 14.75 14.84 14.45 14.58 4.7M
2023-04-21 14.84 15.06 14.40 14.84 14.8M
2023-04-20 15.10 15.10 14.66 14.75 6.1M
2023-04-19 15.01 15.41 14.84 14.97 19.3M
2023-04-18 14.62 15.36 14.58 14.84 15.5M
2023-04-17 14.75 14.75 14.40 14.58 5.6M
2023-04-13 14.75 15.01 14.66 14.75 9.6M
2023-04-12 14.97 15.01 14.62 14.71 12.3M
2023-04-11 14.97 15.89 14.49 14.84 46.9M
2023-04-10 16.41 16.80 14.71 14.84 47.1M
2023-04-06 14.18 17.20 14.18 16.37 67.7M
2023-04-05 14.58 14.58 14.05 14.36 9.9M
2023-04-03 14.18 14.66 13.97 14.45 13.2M
2023-03-31 13.22 14.45 13.18 13.97 24.9M
2023-03-29 13.44 13.53 12.79 13.05 15.1M
2023-03-28 14.01 14.23 13.31 13.44 10.6M
2023-03-27 14.62 14.97 13.27 13.92 16.6M
2023-03-24 14.75 15.28 14.40 14.53 13.0M
2023-03-23 16.45 16.63 14.18 14.62 46.5M
2023-03-22 15.89 16.24 15.19 16.15 16.7M
2023-03-21 16.32 17.07 15.63 15.76 8.8M
2023-03-20 16.98 17.15 16.02 16.19 7.9M
2023-03-17 17.72 17.85 16.89 16.98 6.1M
2023-03-16 18.11 18.16 17.33 17.46 3.9M
2023-03-15 17.81 19.55 17.63 17.85 14.0M
2023-03-14 18.16 18.33 17.55 17.63 3.1M
2023-03-13 19.25 19.81 18.07 18.20 3.9M
2023-03-10 19.51 19.51 19.03 19.12 2.5M
2023-03-09 19.60 19.77 19.60 19.64 1.7M
2023-03-08 19.99 19.99 19.51 19.60 2.4M
2023-03-06 20.08 20.69 19.99 20.08 2.3M
2023-03-03 20.21 20.29 19.99 20.08 1.6M
2023-03-02 20.16 20.43 19.95 20.08 2.0M
2023-03-01 19.03 20.25 19.03 20.03 4.6M
2023-02-28 18.99 19.81 18.90 18.99 3.4M
2023-02-27 19.47 19.51 18.72 18.94 1.5M
2023-02-24 19.64 19.81 19.03 19.47 2.8M
2023-02-23 19.90 20.91 19.47 19.51 1.8M
2023-02-22 20.34 20.38 19.73 19.81 1.8M
2023-02-21 20.29 20.51 20.25 20.34 1.2M
2023-02-20 20.56 20.64 20.21 20.29 1.3M
2023-02-17 20.95 21.04 20.25 20.56 1.8M
2023-02-16 20.47 21.56 20.43 20.95 4.1M
2023-02-15 20.86 21.04 20.16 20.34 2.6M
2023-02-14 21.26 21.47 20.69 20.91 1.9M
2023-02-13 21.95 22.04 21.17 21.26 2.1M
2023-02-10 22.13 22.13 21.82 21.87 1.1M
2023-02-09 22.08 22.26 21.91 22.04 1.5M
2023-02-08 22.04 22.43 21.95 22.08 1.5M
2023-02-07 22.52 22.70 21.95 22.00 2.3M
2023-02-06 22.35 22.74 21.95 22.48 2.2M
2023-02-03 23.39 23.70 22.39 22.83 2.6M
2023-02-02 23.13 23.83 22.96 23.35 1.9M
2023-02-01 23.92 24.40 22.83 23.13 3.5M
2023-01-31 22.52 23.87 22.35 23.52 4.2M
2023-01-30 22.56 22.74 22.17 22.39 1.6M
2023-01-27 23.26 23.31 22.30 22.56 2.1M
2023-01-25 23.44 23.48 23.00 23.13 1.3M
2023-01-24 23.48 23.66 23.39 23.52 1.4M
2023-01-23 23.66 23.79 23.26 23.48 1.6M
2023-01-20 23.57 23.66 23.22 23.26 1.4M
2023-01-19 23.44 23.57 23.13 23.39 1.2M
2023-01-18 23.66 23.87 23.57 23.61 2.0M
2023-01-17 23.70 23.87 23.57 23.66 1.5M
2023-01-16 23.83 24.09 23.61 23.70 1.4M
2023-01-13 23.66 23.96 23.57 23.83 1.4M
2023-01-12 23.83 23.83 23.39 23.52 1.2M
2023-01-11 23.79 23.96 23.52 23.70 1.5M
2023-01-10 23.70 23.79 23.48 23.70 1.3M
2023-01-09 24.22 24.40 23.66 23.79 1.8M
2023-01-06 24.62 24.62 23.92 24.05 1.4M
2023-01-05 24.40 24.44 23.92 24.22 1.2M
2023-01-04 24.66 24.75 24.14 24.27 1.4M
2023-01-03 24.40 24.88 24.35 24.66 1.9M
2023-01-02 24.31 24.79 24.09 24.40 2.7M