UK markets closed

V-Guard Industries Limited (VGUARD.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
347.10-1.00 (-0.29%)
At close: 03:30PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024348.20351.00343.00347.10347.10239,363
02 May 2024344.70349.30343.00348.10348.10185,499
30 Apr 2024347.85350.10341.40343.00343.00251,729
29 Apr 2024344.00353.75343.35346.20346.20400,622
26 Apr 2024343.95348.00340.85342.55342.55216,299
25 Apr 2024343.65345.90341.00342.85342.85141,364
24 Apr 2024343.90346.05340.30342.95342.95338,600
23 Apr 2024347.05347.05337.70340.80340.80368,993
22 Apr 2024341.00349.80341.00345.35345.35264,145
19 Apr 2024343.35345.15335.10340.00340.00264,600
18 Apr 2024338.00349.00337.50345.15345.15435,085
16 Apr 2024339.45347.40331.00336.30336.30370,911
15 Apr 2024341.50345.65331.05341.65341.65283,054
12 Apr 2024348.75351.70345.15346.80346.80308,319
10 Apr 2024344.00353.00340.75348.75348.751,056,332
09 Apr 2024343.85346.00340.95344.10344.10169,364
08 Apr 2024344.80353.80340.00341.35341.35681,413
05 Apr 2024339.40344.80338.15341.00341.00450,393
04 Apr 2024337.40340.00332.40339.10339.10312,072
03 Apr 2024337.50339.80332.20335.70335.70186,891
02 Apr 2024336.00339.00334.00336.25336.25212,046
01 Apr 2024331.40338.50331.40334.05334.05197,689
28 Mar 2024333.85337.00327.15331.35331.35442,696
27 Mar 2024321.95334.90321.95329.85329.85446,460
26 Mar 2024321.90324.45319.05320.10320.10151,394
22 Mar 2024321.00324.95318.15321.90321.90120,870
21 Mar 2024320.80325.00318.05319.95319.95134,038
20 Mar 2024321.55322.50315.40318.35318.35206,520
19 Mar 2024324.65325.85318.20321.40321.40121,940
18 Mar 2024324.00325.85319.35324.65324.65159,900
15 Mar 2024324.55324.70316.15319.85319.85185,855
14 Mar 2024306.95326.60303.10324.55324.55526,789
13 Mar 2024331.15333.45303.10306.10306.10771,657
12 Mar 2024337.00339.70329.00331.05331.05369,769
11 Mar 2024349.00352.00332.45336.05336.05787,681
07 Mar 2024344.80350.20342.25344.45344.45896,484
06 Mar 2024343.70344.50332.00343.10343.10658,279
05 Mar 2024348.10348.35340.55342.80342.80516,598
04 Mar 2024346.45350.35339.40348.00348.001,566,218
01 Mar 2024326.25343.00324.20337.85337.851,283,856
29 Feb 2024333.00333.75321.45324.95324.951,422,194
28 Feb 2024325.65344.40324.50330.05330.057,608,365
27 Feb 2024317.30326.80314.55322.30322.301,187,174
26 Feb 2024310.00317.00308.80315.85315.85310,684
23 Feb 2024312.50315.90306.45310.95310.95241,947
22 Feb 2024314.00318.30311.00311.85311.85254,292
21 Feb 2024314.85320.70310.30312.75312.75951,817
20 Feb 2024315.00323.45311.30313.30313.30348,832
19 Feb 2024312.75317.85312.35314.35314.35287,351
16 Feb 2024320.00320.00310.00311.15311.15466,816
15 Feb 2024313.50321.90309.05316.30316.301,331,774
14 Feb 2024302.00314.70301.95309.75309.75316,761
13 Feb 2024307.25310.85302.00307.85307.85290,728
12 Feb 2024314.45315.40305.00307.00307.00274,810
09 Feb 2024312.10313.90304.10311.40311.40450,911
08 Feb 2024318.05319.00309.00310.70310.70354,148
07 Feb 2024310.35322.00309.00314.10314.101,479,980
06 Feb 2024316.00317.95307.00308.25308.25719,025
05 Feb 2024314.95319.80313.10314.65314.65860,036
02 Feb 2024303.90316.00297.70310.05310.052,692,855
01 Feb 2024293.05305.70291.05299.15299.151,854,141
31 Jan 2024289.65293.00288.95292.40292.40203,518
30 Jan 2024290.50292.40289.05289.60289.60163,541
29 Jan 2024295.60295.60290.70290.95290.95119,883
25 Jan 2024296.45297.00287.35293.35293.35235,015
24 Jan 2024288.00294.50285.85292.90292.90362,406
23 Jan 2024293.60295.80285.80288.85288.85171,916
19 Jan 2024295.00295.00289.65291.20291.20181,883
18 Jan 2024293.80295.90289.50292.60292.60220,141
17 Jan 2024293.95296.20291.00293.00293.00196,000
16 Jan 2024290.90295.50290.70294.05294.05176,983
15 Jan 2024295.20295.50289.85290.65290.65236,708
12 Jan 2024296.50297.50293.40294.10294.10164,416
11 Jan 2024292.45297.85291.60295.55295.55443,394
10 Jan 2024291.50293.05290.50291.75291.75131,061
09 Jan 2024294.30296.50292.00292.20292.20257,272
08 Jan 2024294.80295.40289.75294.30294.30396,290
05 Jan 2024295.45296.50292.25293.95293.95257,381
04 Jan 2024296.00297.00294.15295.10295.10273,672
03 Jan 2024289.95295.50288.55294.75294.75394,304
02 Jan 2024291.40292.40287.85290.00290.00264,805
01 Jan 2024293.30294.60289.90291.40291.40229,908
29 Dec 2023286.90294.00285.10292.35292.35485,620
28 Dec 2023288.95290.65283.35284.20284.20313,944
27 Dec 2023292.25292.35287.20288.00288.00379,768
26 Dec 2023293.25294.90289.55290.65290.65270,238
22 Dec 2023295.00304.30290.65293.20293.20782,677
21 Dec 2023290.00291.25284.00287.15287.15717,624
20 Dec 2023289.25306.00287.10290.60290.60960,014
19 Dec 2023289.30292.45289.10289.60289.60179,939
18 Dec 2023292.40293.15290.50291.00291.00168,626
15 Dec 2023294.15295.60292.30292.90292.90131,279
14 Dec 2023294.05297.00292.75293.80293.80113,360
13 Dec 2023297.55297.55293.00293.80293.80143,562
12 Dec 2023298.40299.75296.45297.55297.55107,709
11 Dec 2023300.30301.80296.65298.40298.40176,931
08 Dec 2023298.90301.30296.80299.35299.35559,627
07 Dec 2023300.80301.40298.05298.90298.90131,172
06 Dec 2023302.55303.75298.75300.20300.20143,863
05 Dec 2023300.90305.30299.50301.05301.05482,578
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...