V Guard Industries

VGUA
🏛️ india →
371.00
Last Update: 2025-09-26
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
2025-09-26 367.25 374.75 356.90 371.00 0.1M
2025-09-25 367.80 392.25 365.80 370.00 0.6M
2025-09-24 363.00 368.75 361.40 365.65 0.2M
2025-09-23 369.05 370.65 365.70 366.50 0.0M
2025-09-22 371.65 374.05 368.00 370.65 0.0M
2025-09-19 372.45 375.50 368.15 374.65 0.0M
2025-09-18 372.60 374.60 369.00 369.95 0.0M
2025-09-17 374.45 377.15 371.00 373.30 0.0M
2025-09-16 371.35 380.25 371.00 372.85 1.6M
2025-09-15 369.20 375.00 366.65 373.65 0.0M
2025-09-12 364.05 374.90 364.05 370.85 0.0M
2025-09-11 364.85 367.50 360.35 365.35 0.0M
2025-09-10 365.00 368.80 364.00 365.10 0.0M
2025-09-09 373.95 373.95 364.75 368.20 0.0M
2025-09-08 370.00 373.60 362.45 372.25 0.0M
2025-09-05 369.75 371.30 362.75 370.75 0.0M
2025-09-04 359.05 367.35 358.80 365.65 0.0M
2025-09-03 356.85 361.40 355.05 358.25 0.0M
2025-09-02 360.35 360.45 355.00 357.20 0.0M
2025-09-01 358.00 363.55 358.00 358.80 0.0M
2025-08-29 359.00 364.50 356.00 363.10 0.0M
2025-08-28 368.95 368.95 357.00 357.45 0.0M
2025-08-26 368.50 368.50 359.45 361.25 0.0M
2025-08-25 367.05 372.05 366.30 368.50 0.0M
2025-08-22 371.20 374.90 366.50 372.25 0.0M
2025-08-21 375.05 380.45 369.30 372.25 0.0M
2025-08-20 373.60 376.25 368.50 370.80 0.0M
2025-08-19 370.95 377.00 367.35 373.60 0.0M
2025-08-18 367.00 375.10 363.75 372.85 0.0M
2025-08-14 359.95 360.85 355.55 359.80 0.0M
2025-08-13 359.50 359.60 354.05 357.85 0.0M
2025-08-12 371.40 371.40 355.70 359.50 0.0M
2025-08-11 349.50 365.70 348.30 362.35 0.0M
2025-08-08 361.25 361.25 350.00 352.45 0.0M
2025-08-07 365.50 365.50 357.05 359.95 0.0M
2025-08-06 378.95 378.95 362.80 366.00 0.0M
2025-08-05 369.95 373.50 363.85 372.00 0.0M
2025-08-04 382.75 382.75 361.05 370.40 0.0M
2025-08-01 382.00 384.15 371.25 375.65 0.0M
2025-07-31 372.65 382.40 372.65 381.75 0.0M
2025-07-30 379.05 393.80 379.05 388.75 0.0M
2025-07-29 398.00 398.00 371.00 384.85 0.0M
2025-07-28 402.05 404.05 385.50 386.90 0.0M
2025-07-25 401.20 404.15 395.75 401.65 0.0M
2025-07-24 412.85 412.85 400.50 402.20 0.0M
2025-07-23 411.00 411.00 397.55 405.20 0.0M
2025-07-22 406.25 406.25 393.85 399.10 0.0M
2025-07-21 400.00 405.50 397.65 405.00 0.0M
2025-07-18 406.25 410.00 401.55 404.90 0.0M
2025-07-17 399.95 406.85 394.65 404.20 0.0M
2025-07-16 394.65 395.55 391.30 394.85 0.0M
2025-07-15 394.00 399.80 393.80 396.00 0.0M
2025-07-14 393.35 394.20 390.35 392.85 0.0M
2025-07-11 393.95 395.00 389.75 393.90 0.1M
2025-07-10 392.60 393.85 389.00 392.80 0.0M
2025-07-09 395.00 395.75 387.10 392.10 0.0M
2025-07-08 398.05 398.10 388.30 393.50 0.0M
2025-07-07 390.50 397.60 390.50 396.65 0.0M
2025-07-04 397.95 401.35 391.00 394.50 3.0M
2025-07-03 387.85 399.20 384.90 394.05 0.0M
2025-07-02 388.00 388.00 380.80 383.25 0.0M
2025-07-01 387.30 390.05 385.30 386.05 0.0M
2025-06-30 392.65 392.65 385.45 387.20 0.0M
2025-06-27 390.00 393.95 383.65 385.80 0.0M
2025-06-26 379.40 389.00 379.40 386.20 0.0M
2025-06-25 377.90 387.15 377.90 382.35 0.0M
2025-06-24 379.90 382.50 374.65 376.20 0.0M
2025-06-23 374.95 379.90 371.25 376.55 0.0M
2025-06-20 371.65 377.45 366.90 376.15 0.0M
2025-06-19 376.55 378.70 368.00 369.90 0.0M
2025-06-18 378.95 378.95 371.35 376.00 0.0M
2025-06-17 376.55 380.65 372.30 374.30 0.0M
2025-06-16 374.55 383.05 374.55 376.65 0.0M
2025-06-13 377.45 378.15 372.00 376.70 0.0M
2025-06-12 412.75 412.75 377.00 378.25 0.0M
2025-06-11 376.10 384.00 375.85 379.65 0.0M
2025-06-10 376.90 379.55 375.70 377.70 0.0M
2025-06-09 375.65 380.75 375.15 376.90 0.0M
2025-06-06 370.05 376.00 369.55 375.15 0.0M
2025-06-05 372.15 374.70 370.40 371.55 0.0M
2025-06-04 380.95 380.95 372.50 373.00 0.0M
2025-06-03 374.75 378.80 372.30 374.30 0.0M
2025-06-02 377.40 377.50 369.10 374.70 0.0M
2025-05-30 384.70 384.70 376.35 379.35 0.0M
2025-05-29 380.25 380.60 376.00 376.50 0.0M
2025-05-28 384.25 384.75 377.80 378.35 0.0M
2025-05-27 376.05 387.55 376.05 384.10 0.0M
2025-05-26 384.20 385.25 381.25 383.75 0.0M
2025-05-23 383.50 385.20 381.65 383.85 0.0M
2025-05-22 390.95 391.30 381.55 383.80 0.0M
2025-05-21 376.25 387.70 375.50 386.95 0.0M
2025-05-20 384.50 384.95 376.90 379.40 0.0M
2025-05-19 375.25 400.50 375.25 381.95 0.0M
2025-05-16 377.00 377.00 369.05 374.90 0.0M
2025-05-15 380.05 381.95 366.00 375.50 0.0M
2025-05-14 380.50 391.00 374.90 376.90 0.1M
2025-05-13 376.25 383.15 373.70 379.15 0.0M
2025-05-12 382.00 382.00 371.70 377.10 0.0M
2025-05-09 351.05 370.10 351.05 366.90 0.0M
2025-05-08 372.55 378.90 366.35 369.40 0.0M
2025-05-07 340.00 371.55 340.00 370.05 0.0M
2025-05-06 376.20 376.20 363.30 370.35 0.0M
2025-05-05 364.65 377.95 361.65 375.95 0.1M
2025-05-02 353.65 363.45 353.65 361.65 0.0M
2025-04-30 364.60 364.60 354.95 360.45 0.0M
2025-04-29 357.10 360.60 355.95 359.75 0.0M
2025-04-28 342.45 358.80 342.45 358.05 0.0M
2025-04-25 361.95 361.95 353.80 355.60 0.0M
2025-04-24 355.80 360.00 351.30 357.35 0.0M
2025-04-23 360.45 361.30 355.60 358.95 0.0M
2025-04-22 354.20 361.45 349.75 359.90 0.0M
2025-04-21 352.00 355.00 347.00 354.15 0.0M
2025-04-17 363.95 363.95 348.75 352.35 0.0M
2025-04-16 360.40 366.15 359.15 361.45 0.0M
2025-04-15 360.20 364.90 357.85 363.90 0.0M
2025-04-11 365.00 365.00 356.15 361.75 0.0M
2025-04-09 367.95 367.95 354.65 358.80 0.0M
2025-04-08 354.95 364.50 347.55 360.40 0.0M
2025-04-07 321.00 351.00 321.00 347.35 0.0M
2025-04-04 353.30 355.05 346.90 352.65 0.0M
2025-04-03 356.00 357.95 350.35 355.15 0.0M
2025-04-02 350.50 356.00 345.95 354.75 0.0M
2025-04-01 357.55 357.55 347.05 350.05 0.0M
2025-03-28 351.50 360.95 346.40 357.60 0.0M
2025-03-27 350.45 354.00 348.70 349.75 0.0M
2025-03-26 356.00 356.35 351.15 352.55 0.0M
2025-03-25 358.95 358.95 350.05 356.40 0.0M
2025-03-24 350.05 363.00 350.05 357.25 0.0M
2025-03-21 348.75 350.70 341.75 350.10 0.0M
2025-03-20 350.80 352.60 342.10 343.10 0.0M
2025-03-19 351.95 355.00 345.05 350.15 0.0M
2025-03-18 336.35 352.90 335.70 350.40 0.0M
2025-03-17 346.75 346.75 331.05 335.05 0.0M
2025-03-13 325.05 335.95 325.05 334.50 0.0M
2025-03-12 330.00 334.30 324.20 330.55 0.0M
2025-03-11 333.55 333.75 321.65 331.55 0.0M
2025-03-10 334.90 336.40 324.10 331.20 0.0M
2025-03-07 325.05 335.25 323.80 331.05 0.0M
2025-03-06 329.05 330.25 324.85 327.05 0.0M
2025-03-05 314.95 324.00 311.45 322.60 0.0M
2025-03-04 302.10 315.00 300.00 313.30 0.0M
2025-03-03 315.00 315.00 301.80 310.80 0.0M
2025-02-28 312.20 316.15 304.00 308.80 0.0M
2025-02-27 326.60 326.60 314.60 316.80 0.0M
2025-02-25 338.95 338.95 325.00 326.70 0.0M
2025-02-24 343.50 344.45 329.65 334.20 0.0M
2025-02-21 336.85 354.00 335.50 344.45 0.0M
2025-02-20 332.40 339.25 327.50 330.95 0.0M
2025-02-19 340.30 345.05 331.55 333.60 0.0M
2025-02-18 346.85 346.85 326.05 332.25 0.0M
2025-02-17 333.35 342.95 331.30 340.40 0.0M
2025-02-14 341.05 346.20 332.50 339.55 0.0M
2025-02-13 369.00 369.00 341.00 343.40 0.0M
2025-02-12 374.95 375.65 354.35 359.15 0.0M
2025-02-11 390.00 390.00 366.00 372.75 0.0M
2025-02-10 386.05 392.55 378.05 390.05 0.0M
2025-02-07 395.00 398.65 390.55 392.95 0.0M
2025-02-06 392.00 395.80 389.00 394.65 0.0M
2025-02-05 396.25 403.25 387.00 396.95 0.0M
2025-02-04 392.00 392.55 382.15 388.50 0.0M
2025-02-03 382.95 390.35 374.75 389.10 0.0M
2025-02-01 372.30 388.20 363.25 385.85 0.0M
2025-01-31 364.05 368.55 357.80 365.60 0.0M
2025-01-30 350.05 368.15 350.05 362.70 0.0M
2025-01-29 357.60 363.00 348.90 357.40 0.0M
2025-01-28 366.00 366.20 350.00 353.50 0.0M
2025-01-27 360.00 366.90 350.15 365.70 0.0M
2025-01-24 379.95 379.95 364.40 365.55 0.0M
2025-01-23 375.00 381.80 370.10 374.00 0.0M
2025-01-22 388.00 388.00 365.50 380.75 0.0M
2025-01-21 389.85 389.85 372.45 378.35 0.0M
2025-01-20 389.75 390.05 379.80 388.15 0.0M
2025-01-17 399.00 399.00 380.00 384.50 0.0M
2025-01-16 399.00 399.00 391.45 392.15 0.0M
2025-01-15 399.00 399.00 389.00 392.75 0.0M
2025-01-14 400.00 400.00 384.10 392.40 0.0M
2025-01-13 395.05 408.20 388.70 400.75 0.0M
2025-01-10 414.00 415.50 395.30 397.10 0.0M
2025-01-09 419.05 420.70 412.50 413.35 0.0M
2025-01-08 425.05 425.85 416.00 418.40 0.0M
2025-01-07 423.30 429.00 412.95 426.55 0.0M
2025-01-06 420.50 425.00 411.00 421.25 0.0M
2025-01-03 429.00 432.25 422.70 429.05 0.0M
2025-01-02 442.00 445.30 428.35 429.35 0.0M
2025-01-01 431.95 449.95 431.60 446.70 0.1M