Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: VAKRANGEE, Vakrangee Limited, INE051B01021, Listing: 03-Apr-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 10 High52 Price: 38.2 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 08-Jan-2025 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 1 Low52 Price: 9.35 Barrier: -; Drift%: -
Basic Industry: IT Enabled Services Total Equity: 1,083,191,807 Low52 Date: 01-Apr-2025 SHP: 41.67 / 2.82 / 4.47 / 51.03
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 38.2 / 9.38 Month: 14.19 / 9.38 Week: 12.08 / 9.38 Day: 10.88 / 10.26 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 11.42 11.42 10.72 11.37 11.32 4.50 1,231.59 32,752,677 8.64 14,123,146 5.63 15.99 2.56
2 03-Apr 10.35 10.88 10.26 10.88 10.72 4.92 1,178.51 3,789,548 1.00 2,506,880 1.00 2.69 0.45
3 02-Apr 10.00 10.37 9.71 10.37 10.12 4.96 1,123.27 5,788,266 1.53 3,254,876 1.30 3.29 0.59
4 01-Apr 9.47 9.88 9.35 9.88 9.82 4.99 1,070.19 9,022,258 2.38 4,858,523 1.94 4.77 0.88
5 28-Mar 9.85 10.19 9.38 9.41 9.76 -4.76 1,019.28 14,359,773 3.79 8,444,524 3.37 8.24 1.53
6 27-Mar 10.41 10.47 9.88 9.88 9.95 -5.09 1,070.19 14,769,591 3.90 10,489,778 4.18 10.44 1.90
7 26-Mar 11.09 11.09 10.41 10.41 10.59 -5.02 1,127.60 10,341,130 2.73 5,835,981 2.33 6.18 1.06
8 25-Mar 11.64 11.70 10.93 10.96 11.07 -4.78 1,187.18 14,822,909 3.91 8,584,159 3.42 9.50 1.55
9 24-Mar 11.85 12.08 11.41 11.51 11.72 -1.79 1,246.75 10,486,506 2.77 7,151,686 2.85 8.38 1.29
10 21-Mar 11.60 12.00 11.58 11.72 11.78 0.86 1,269.50 11,081,008 2.92 8,012,634 3.20 9.44 1.45
11 20-Mar 12.20 12.24 11.57 11.62 11.73 -4.60 1,258.67 14,112,873 3.72 9,506,362 3.79 11.15 1.72
12 19-Mar 11.70 12.23 11.65 12.18 12.04 4.55 1,319.33 19,394,495 5.12 10,982,876 4.38 13.22 1.99
13 18-Mar 11.55 11.99 11.45 11.65 11.74 1.30 1,261.92 8,225,196 2.17 5,198,775 2.07 6.10 0.94
14 17-Mar 12.06 12.07 11.39 11.50 11.75 -3.77 1,245.67 7,087,558 1.87 3,616,934 1.44 4.25 0.65
15 13-Mar 12.35 12.47 11.88 11.95 12.09 -2.21 1,294.41 7,623,968 2.01 3,926,533 1.57 4.75 0.71
16 12-Mar 12.60 12.85 12.18 12.22 12.37 -3.55 1,323.66 5,424,421 1.43 3,060,699 1.22 3.79 0.55
17 11-Mar 13.17 13.17 12.63 12.67 12.81 -3.87 1,372.40 5,794,080 1.53 2,952,085 1.18 3.78 0.53
18 10-Mar 13.95 13.95 13.11 13.18 13.34 -4.49 1,427.65 4,560,310 1.20 3,108,312 1.24 4.15 0.56
19 07-Mar 13.99 14.13 13.67 13.80 13.87 -0.43 1,494.80 6,123,445 1.62 3,774,362 1.51 5.24 0.68
20 06-Mar 13.89 14.12 13.67 13.86 13.90 1.46 1,501.30 6,090,098 1.61 3,781,647 1.51 5.26 0.68
21 05-Mar 13.10 13.70 13.10 13.66 13.54 4.67 1,479.64 7,662,600 2.02 3,909,105 1.56 5.29 0.71
22 04-Mar 13.25 13.76 12.90 13.05 13.23 -1.51 1,413.57 8,857,483 2.34 3,492,203 1.39 4.62 0.63
23 03-Mar 14.19 14.19 13.12 13.25 13.29 -4.12 1,435.23 9,297,943 2.45 4,076,641 1.63 5.42 0.74
24 28-Feb 13.23 14.09 12.82 13.82 13.53 2.98 1,496.97 14,324,356 3.78 6,364,995 2.54 8.61 1.15
25 27-Feb 14.41 14.55 13.42 13.42 13.70 -5.02 1,453.64 8,471,337 2.24 4,234,358 1.69 5.80 0.77
26 25-Feb 14.72 15.24 14.05 14.13 14.72 -2.69 1,530.55 11,278,843 2.98 3,807,955 1.52 5.61 0.69
27 24-Feb 14.36 14.85 14.26 14.52 14.45 -3.33 1,572.79 8,588,447 2.27 3,860,045 1.54 5.58 0.70
28 21-Feb 15.88 16.28 15.02 15.02 15.48 -5.06 1,626.95 10,068,742 2.66 5,181,989 2.07 8.02 0.94
29 20-Feb 15.30 16.07 14.98 15.82 15.71 3.33 1,713.61 8,668,900 2.29 4,135,510 1.65 6.50 0.75
30 19-Feb 14.23 15.72 14.23 15.31 15.29 2.20 1,658.37 20,976,006 5.54 7,078,675 2.82 10.82 1.28
31 18-Feb 15.31 15.73 14.98 14.98 15.07 -5.01 1,622.62 12,631,241 3.33 4,784,720 1.91 7.21 0.87
32 17-Feb 16.50 16.50 15.77 15.77 15.87 -5.00 1,708.19 13,475,866 3.56 6,765,575 2.70 10.74 1.22
33 14-Feb 16.60 16.60 16.00 16.60 16.57 5.00 1,798.10 34,646,887 9.14 12,978,896 5.18 21.51 2.35
34 13-Feb 14.99 15.81 14.30 15.81 14.94 4.98 1,712.53 36,231,180 9.56 12,981,890 5.18 19.39 2.35
35 12-Feb 15.06 15.77 15.06 15.06 15.24 -5.04 1,631.29 26,000,292 6.86 11,315,500 4.51 17.24 2.05
36 11-Feb 15.86 15.86 15.86 15.86 15.86 -5.03 1,717.94 1,247,375 0.33 1,247,375 0.50 1.98 0.23
37 10-Feb 17.01 17.39 16.70 16.70 16.87 -5.01 1,808.93 28,504,741 7.52 10,451,725 4.17 17.63 1.89
38 07-Feb 17.58 18.00 17.58 17.58 17.59 -5.02 1,904.25 20,727,261 5.47 10,787,836 4.30 18.98 1.95
39 06-Feb 19.40 19.69 18.51 18.51 18.99 -5.03 2,004.99 79,234,560 20.91 31,770,154 12.67 60.33 5.75
40 05-Feb 19.49 19.49 19.49 19.49 19.49 -5.02 2,111.14 2,613,352 0.69 2,613,352 1.04 5.09 0.47
41 04-Feb 20.52 20.52 20.52 20.52 20.52 -5.00 2,222.71 1,699,576 0.45 1,699,576 0.68 3.49 0.31
42 03-Feb 21.60 21.60 21.60 21.60 21.60 -5.01 2,339.69 1,744,487 0.46 1,744,487 0.70 3.77 0.32
43 01-Feb 22.74 22.74 22.74 22.74 22.74 -5.01 2,463.18 2,102,699 0.55 2,102,699 0.84 4.78 0.38
44 31-Jan 26.52 26.99 23.94 23.94 24.86 -10.03 2,593.16 26,031,550 6.87 12,223,718 4.88 30.39 2.21
45 30-Jan 27.24 27.31 26.20 26.61 26.73 -0.56 2,882.37 8,774,117 2.32 3,008,025 1.20 8.04 0.54
46 29-Jan 27.24 28.70 26.56 26.76 27.40 -1.11 2,898.62 15,429,719 4.07 7,163,842 2.86 19.63 1.30
47 28-Jan 28.27 28.47 26.20 27.06 27.34 -2.87 2,931.12 16,381,211 4.32 5,236,774 2.09 14.32 0.95
48 27-Jan 30.69 30.69 27.86 27.86 28.84 -10.01 3,017.77 11,959,031 3.16 5,197,913 2.07 14.99 0.94
49 24-Jan 30.15 31.67 29.21 30.96 30.17 2.55 3,353.56 12,895,197 3.40 6,677,391 2.66 20.15 1.21
50 23-Jan 30.47 31.40 30.01 30.19 30.65 -0.86 3,270.16 5,438,337 1.44 1,644,571 0.66 5.04 0.30
51 22-Jan 31.00 31.00 29.18 30.45 30.11 -0.89 3,298.32 6,951,203 1.83 2,029,687 0.81 6.11 0.37
52 21-Jan 31.80 32.37 30.41 30.72 31.12 -3.61 3,327.57 8,422,123 2.22 3,707,766 1.48 11.54 0.67
53 20-Jan 31.99 32.45 31.25 31.83 31.86 0.31 3,447.80 5,332,132 1.41 2,006,027 0.80 6.39 0.36
54 17-Jan 31.65 32.14 31.15 31.73 31.58 -0.47 3,436.97 8,177,842 2.16 3,018,188 1.20 9.53 0.55
55 16-Jan 32.44 32.89 30.97 31.88 32.06 4.02 3,453.22 12,356,823 3.26 4,035,106 1.61 12.94 0.73
56 15-Jan 32.49 32.49 29.65 30.60 31.01 -5.62 3,314.57 22,194,060 5.86 11,080,991 4.42 34.36 2.00
57 14-Jan 30.69 32.75 30.15 32.32 31.61 3.96 3,500.88 17,004,677 4.49 5,124,510 2.04 16.20 0.93
58 13-Jan 33.20 34.09 31.04 31.04 32.28 -11.11 3,362.23 22,898,351 6.04 8,977,460 3.58 28.98 1.62
59 10-Jan 36.69 36.69 34.11 34.49 35.35 -5.71 3,735.93 36,456,143 9.62 10,775,134 4.30 38.09 1.95
60 09-Jan 37.00 37.80 35.70 36.46 36.69 -2.08 3,949.32 24,548,836 6.48 10,127,287 4.04 37.16 1.83
61 08-Jan 36.34 38.20 35.00 37.22 36.77 2.69 4,031.64 39,746,368 10.49 11,551,648 4.61 42.48 2.09
62 07-Jan 33.58 36.37 33.41 36.22 35.06 8.70 3,923.32 39,172,116 10.34 15,239,710 6.08 53.43 2.76
63 06-Jan 36.33 36.70 32.42 33.07 34.19 -8.95 3,582.12 28,741,308 7.58 10,037,608 4.00 34.32 1.82
64 03-Jan 34.98 36.50 34.35 36.03 35.52 2.64 3,902.74 28,173,628 7.43 9,976,736 3.98 35.44 1.80
65 02-Jan 34.20 36.11 34.16 35.08 35.44 2.51 3,799.84 23,228,005 6.13 8,546,772 3.41 30.29 1.55
66 01-Jan 34.40 34.73 33.89 34.20 34.25 0.23 3,704.52 6,898,746 1.82 2,415,324 0.96 8.27 0.44
67 31-Dec 34.49 35.22 33.75 34.12 34.57 -1.49 3,695.85 13,118,007 3.46 3,758,607 1.50 12.99 0.68

Similar Stocks: CIGNITITEC    DATAMATICS    EMUDHRA    LTTS    TATATECH    ADROITINFO    ADSL    AIRAN    ASMS    AURUM    AXISCADES    BBOX    BLSE    CREATIVE    DCM    DEVIT    DIGISPICE    DSSL    E2E    EXPLEOSOL    FCSSOFT    GENESYS    GSS    HOVS    IKS    INSPIRISYS    IZMO    MOLDTECH    ONWARDTEC    ORIENTTECH    PALREDTEC    PANACHE    ROLTA    RSYSTEMS    SAGILITY    SASKEN    SECURKLOUD    SIGMA    SILVERTUC    TERASOFT    VAKRANGEE    VLEGOV    ZAGGLE    AFFLE    CYIENT    NETWEB    ENFUSE    ENSER    GSTL    NPST    ROXHITECH    SAHANA    SYNOPTICS    PROTEAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com