V Guard Industries Ltd (VGUA)

VGUA
🏛️ Indien →
371.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 223.00 223.00 221.20 221.70 0.0M
2021-12-30 222.00 224.00 220.00 220.40 0.0M
2021-12-29 224.00 226.40 222.05 222.30 0.0M
2021-12-28 224.55 227.80 223.00 224.45 0.0M
2021-12-27 227.00 228.00 221.55 222.05 0.0M
2021-12-24 225.00 226.10 222.35 222.80 0.0M
2021-12-23 227.00 227.85 223.85 224.25 0.0M
2021-12-22 228.00 228.00 222.20 226.15 0.0M
2021-12-21 227.80 227.80 221.35 222.55 0.0M
2021-12-20 226.70 227.80 221.05 223.30 0.0M
2021-12-17 229.65 231.40 226.85 227.75 0.0M
2021-12-16 232.30 235.55 229.05 230.55 0.0M
2021-12-15 235.00 236.85 231.50 232.30 0.0M
2021-12-14 240.45 240.45 234.45 235.10 0.0M
2021-12-13 238.20 240.10 235.60 236.55 0.0M
2021-12-10 240.90 240.90 235.45 237.85 0.0M
2021-12-09 246.15 246.15 235.60 238.80 0.0M
2021-12-08 236.00 241.00 235.50 240.15 0.0M
2021-12-07 234.25 236.70 232.70 235.45 0.0M
2021-12-06 234.95 237.55 232.10 232.85 0.0M
2021-12-03 238.10 238.50 234.50 236.50 0.0M
2021-12-02 239.00 242.40 234.80 238.05 0.0M
2021-12-01 252.00 252.00 238.85 241.75 0.0M
2021-11-30 233.55 246.95 233.55 243.85 0.0M
2021-11-29 234.95 236.20 224.05 232.05 0.0M
2021-11-26 245.55 245.55 230.30 234.70 0.0M
2021-11-25 250.50 250.50 240.00 243.35 0.0M
2021-11-24 237.45 251.95 235.90 249.50 0.0M
2021-11-23 231.40 235.75 222.15 232.85 0.1M
2021-11-22 249.00 249.80 233.90 236.90 0.1M
2021-11-18 254.15 254.15 245.00 249.80 0.0M
2021-11-17 251.35 254.00 250.25 251.15 0.0M
2021-11-16 255.85 255.85 251.00 253.70 0.3M
2021-11-15 254.05 255.35 250.20 253.70 0.1M
2021-11-12 253.55 253.85 250.25 252.95 0.0M
2021-11-11 253.30 256.90 250.70 253.45 0.0M
2021-11-10 259.50 260.50 251.15 253.75 0.0M
2021-11-09 260.20 261.55 257.75 260.35 0.0M
2021-11-08 262.25 263.45 257.55 260.00 0.0M
2021-11-04 264.90 264.90 261.75 262.05 0.0M
2021-11-03 255.95 263.95 255.70 260.55 0.0M
2021-11-02 260.20 261.00 258.10 259.85 0.0M
2021-11-01 256.00 260.00 252.85 258.95 0.0M
2021-10-29 252.35 261.80 251.10 256.80 0.0M
2021-10-28 249.05 263.80 242.15 260.20 0.1M
2021-10-27 249.95 251.50 247.00 249.75 0.0M
2021-10-26 242.70 249.55 241.85 248.00 0.0M
2021-10-25 248.10 249.80 240.60 242.70 0.0M
2021-10-22 254.10 254.20 245.25 248.90 0.0M
2021-10-21 250.00 256.00 246.65 253.60 0.0M
2021-10-20 254.00 255.85 245.60 248.50 0.1M
2021-10-19 261.55 264.25 256.35 256.90 0.0M
2021-10-18 260.50 265.70 260.50 261.55 0.0M
2021-10-14 267.35 267.35 261.20 262.95 0.0M
2021-10-13 270.00 270.00 262.30 263.15 0.0M
2021-10-12 264.00 269.95 260.70 265.60 0.1M
2021-10-11 267.90 267.90 260.25 261.55 0.0M
2021-10-08 266.35 266.50 262.50 264.30 0.0M
2021-10-07 260.60 266.90 258.15 264.50 0.0M
2021-10-06 264.10 264.10 250.30 259.20 0.0M
2021-10-05 260.35 266.60 257.45 260.30 0.1M
2021-10-04 263.00 274.80 259.45 262.55 0.1M
2021-10-01 256.05 261.50 255.80 259.60 0.0M
2021-09-30 255.25 259.90 255.25 258.15 0.0M
2021-09-29 258.50 263.95 255.50 257.10 0.1M
2021-09-28 256.70 261.55 254.40 259.10 0.0M
2021-09-27 261.40 261.40 253.05 256.75 0.0M
2021-09-24 262.00 262.00 255.55 257.55 0.0M
2021-09-23 255.95 260.00 255.25 258.15 0.1M
2021-09-22 253.05 256.00 252.60 254.75 0.0M
2021-09-21 258.40 258.40 249.50 252.80 0.0M
2021-09-20 252.00 261.70 249.40 253.15 0.0M
2021-09-17 254.05 261.00 252.00 259.40 0.1M
2021-09-16 255.00 255.50 249.20 255.00 0.1M
2021-09-15 257.15 263.95 251.70 253.05 0.1M
2021-09-14 261.95 264.00 256.40 258.85 0.1M
2021-09-13 266.60 266.60 260.05 260.70 0.0M
2021-09-09 262.90 264.00 260.80 261.60 0.1M
2021-09-08 265.60 265.60 260.40 261.80 0.0M
2021-09-07 258.50 265.45 255.95 263.75 0.1M
2021-09-06 251.95 258.50 250.45 254.10 0.0M
2021-09-03 240.30 251.00 240.30 249.75 0.1M
2021-09-02 250.70 254.00 240.15 242.35 0.0M
2021-09-01 246.00 251.75 242.25 250.80 0.0M
2021-08-31 244.40 245.00 238.60 243.25 0.0M
2021-08-30 245.00 245.75 240.00 241.70 0.0M
2021-08-27 239.00 241.15 235.70 240.15 0.0M
2021-08-26 236.20 241.20 236.20 238.85 0.0M
2021-08-25 239.00 241.00 237.65 238.70 0.0M
2021-08-24 235.05 242.45 235.05 240.35 0.0M
2021-08-23 237.00 243.25 232.20 240.25 0.1M
2021-08-20 246.00 246.00 237.70 240.60 0.0M
2021-08-18 242.10 249.50 240.15 247.70 0.1M
2021-08-17 231.00 242.85 231.00 240.25 0.0M
2021-08-16 234.40 236.30 231.60 234.10 0.0M
2021-08-13 237.45 237.45 235.05 236.55 0.0M
2021-08-12 236.90 238.70 234.35 237.45 0.0M
2021-08-11 238.55 239.10 230.80 235.35 0.0M
2021-08-10 242.00 243.70 238.55 240.25 0.1M
2021-08-09 247.05 250.80 241.60 242.85 0.1M
2021-08-06 249.05 255.00 248.20 249.25 0.3M
2021-08-05 249.60 250.05 246.35 249.60 0.0M
2021-08-04 247.00 250.60 247.00 247.65 0.0M
2021-08-03 248.00 250.40 245.00 246.95 0.1M
2021-08-02 249.10 253.35 246.25 246.95 0.0M
2021-07-30 251.00 256.35 247.45 248.85 0.1M
2021-07-29 253.00 253.30 247.85 248.70 0.0M
2021-07-28 249.15 252.45 246.15 247.60 0.1M
2021-07-27 254.00 256.40 250.80 251.90 0.0M
2021-07-26 254.00 256.40 251.85 254.70 0.0M
2021-07-23 252.00 256.75 249.20 251.45 0.0M
2021-07-22 251.00 259.20 249.05 250.00 0.0M
2021-07-20 257.00 259.25 248.40 249.75 0.1M
2021-07-19 266.00 266.00 255.40 256.30 0.0M
2021-07-16 259.40 266.00 258.00 258.90 0.1M
2021-07-15 259.90 260.85 257.45 259.50 0.0M
2021-07-14 260.00 261.60 258.05 258.50 0.0M
2021-07-13 258.00 261.65 258.00 258.65 0.0M
2021-07-12 260.00 260.40 257.10 257.80 0.0M
2021-07-09 260.90 260.90 257.25 257.85 0.0M
2021-07-08 260.00 261.00 257.70 258.90 0.0M
2021-07-07 264.00 264.00 258.00 258.60 0.0M
2021-07-06 264.00 264.00 259.05 260.75 0.0M
2021-07-05 265.60 267.50 261.00 262.00 0.1M
2021-07-02 260.00 265.60 259.50 264.90 0.1M
2021-07-01 270.00 270.00 257.70 259.00 0.0M
2021-06-30 268.55 270.40 264.10 265.05 0.0M
2021-06-29 274.00 274.00 263.70 266.55 0.0M
2021-06-28 275.00 275.45 266.60 268.50 0.0M
2021-06-25 275.00 275.00 268.15 270.45 0.0M
2021-06-24 273.30 276.65 270.60 272.25 0.1M
2021-06-23 265.00 272.50 261.55 270.80 0.2M
2021-06-22 267.40 267.40 262.05 263.75 0.0M
2021-06-21 260.00 264.85 256.85 263.80 0.1M
2021-06-18 258.00 266.30 251.00 264.75 0.2M
2021-06-17 268.10 268.10 253.10 255.85 0.1M
2021-06-16 274.00 274.00 268.10 269.20 0.0M
2021-06-15 274.00 274.55 270.20 271.75 0.0M
2021-06-14 271.75 271.75 262.35 268.80 0.0M
2021-06-11 268.90 270.40 264.40 266.40 0.1M
2021-06-10 263.00 267.75 261.45 265.60 0.1M
2021-06-09 269.55 269.90 259.50 262.55 0.1M
2021-06-08 265.00 268.60 263.55 266.95 0.1M
2021-06-07 265.00 269.75 262.50 265.45 2.2M
2021-06-04 261.20 264.00 258.50 260.55 0.1M
2021-06-03 268.45 268.45 258.60 259.70 0.1M
2021-06-02 267.00 270.00 264.10 265.95 0.1M
2021-06-01 281.00 281.00 264.50 266.25 0.1M
2021-05-31 282.00 285.00 276.15 278.90 0.2M
2021-05-28 266.00 274.90 262.05 269.40 0.3M
2021-05-27 253.60 265.40 251.90 262.90 0.4M
2021-05-26 244.90 258.90 240.85 249.90 0.2M
2021-05-25 244.90 249.80 238.00 239.25 0.1M
2021-05-24 241.90 244.65 236.15 238.30 0.1M
2021-05-21 245.00 246.00 236.55 237.50 0.1M
2021-05-20 237.00 244.60 235.95 242.35 0.1M
2021-05-19 228.90 236.05 224.75 233.60 0.1M
2021-05-18 221.45 228.00 221.40 225.60 0.0M
2021-05-17 221.40 223.05 220.25 221.50 0.0M
2021-05-14 223.65 223.65 221.40 221.80 0.0M
2021-05-12 226.80 226.80 222.45 223.20 0.0M
2021-05-11 223.95 227.55 222.00 223.25 0.0M
2021-05-10 222.10 226.25 222.00 224.90 0.0M
2021-05-07 227.00 227.00 221.80 223.00 0.0M
2021-05-06 229.00 229.55 223.25 224.25 0.0M
2021-05-05 225.00 228.25 222.40 226.80 0.0M
2021-05-04 227.15 229.80 221.00 224.45 0.0M
2021-05-03 222.50 225.00 220.85 223.30 0.0M
2021-04-30 222.90 226.40 222.50 223.45 0.0M
2021-04-29 224.55 227.25 222.50 223.70 0.0M
2021-04-28 224.15 229.30 224.15 225.70 0.0M
2021-04-27 227.00 227.00 223.70 225.60 0.0M
2021-04-26 220.60 225.75 220.60 223.95 0.0M
2021-04-23 229.00 229.00 223.20 224.30 0.0M
2021-04-22 226.65 226.65 220.50 222.90 0.0M
2021-04-20 228.00 230.20 225.00 226.65 0.0M
2021-04-19 233.00 233.00 224.50 227.80 0.0M
2021-04-16 232.60 238.60 232.60 235.35 0.0M
2021-04-15 236.00 236.00 229.60 232.95 0.0M
2021-04-13 230.00 234.50 229.35 233.10 0.0M
2021-04-12 240.50 240.50 216.00 231.10 0.1M
2021-04-09 242.20 243.60 240.00 240.55 0.0M
2021-04-08 241.50 250.75 241.35 242.10 0.1M
2021-04-07 247.00 248.00 239.10 241.60 0.0M
2021-04-06 250.00 250.65 244.20 245.45 0.0M
2021-04-05 247.50 259.35 238.50 249.95 0.1M
2021-04-01 250.35 262.00 245.00 246.90 0.1M
2021-03-31 243.40 255.00 242.75 252.10 0.1M
2021-03-30 238.00 249.50 230.35 246.30 0.2M
2021-03-26 232.05 236.00 229.35 230.45 0.0M
2021-03-25 236.75 236.75 228.45 233.05 0.1M
2021-03-24 235.20 239.15 231.50 236.85 0.2M
2021-03-23 236.10 237.35 232.85 234.10 0.1M
2021-03-22 226.35 235.75 226.35 233.70 0.1M
2021-03-19 231.00 232.95 224.50 229.15 0.2M
2021-03-18 236.65 241.00 225.00 231.65 0.2M
2021-03-17 238.70 242.85 235.25 237.20 0.2M
2021-03-16 234.50 241.00 234.50 238.35 0.1M
2021-03-15 230.00 234.90 228.85 233.90 0.1M
2021-03-12 227.60 231.05 227.20 229.80 0.0M
2021-03-10 225.70 227.90 223.50 226.55 0.0M
2021-03-09 225.00 227.00 223.60 225.60 0.0M
2021-03-08 226.00 230.30 222.10 223.75 0.0M
2021-03-05 219.30 228.55 218.05 225.20 0.1M
2021-03-04 222.10 222.55 217.70 218.20 0.1M
2021-03-03 224.60 226.75 221.30 223.20 0.0M
2021-03-02 223.85 227.45 223.00 224.10 0.0M
2021-03-01 232.00 232.00 220.75 222.15 0.1M
2021-02-26 228.50 230.90 221.30 224.80 0.1M
2021-02-25 229.25 235.70 225.00 230.70 0.1M
2021-02-24 233.10 233.95 221.25 231.60 0.1M
2021-02-23 230.25 236.35 227.80 232.25 0.0M
2021-02-22 236.00 236.35 225.40 228.30 0.0M
2021-02-19 233.70 236.75 226.30 233.80 0.1M
2021-02-18 227.00 231.60 224.35 229.00 0.1M
2021-02-17 226.80 234.40 221.75 228.20 6.6M
2021-02-16 224.60 226.40 219.00 220.65 0.0M
2021-02-15 229.50 229.50 220.90 222.95 0.0M
2021-02-12 230.00 232.05 223.50 224.85 0.0M
2021-02-11 225.00 230.75 225.00 229.65 0.0M
2021-02-10 226.20 232.40 223.50 225.00 0.0M
2021-02-09 234.75 237.55 221.70 228.95 0.1M
2021-02-08 241.00 244.50 232.50 234.75 0.0M
2021-02-05 253.80 253.80 239.05 240.65 0.1M
2021-02-04 242.40 253.75 238.95 252.25 0.1M
2021-02-03 241.10 255.00 230.60 240.75 0.2M
2021-02-02 233.90 244.50 230.40 241.10 0.1M
2021-02-01 234.40 234.40 223.45 231.50 0.0M
2021-01-29 217.00 234.35 217.00 230.10 0.1M
2021-01-28 223.55 227.30 219.20 223.50 0.0M
2021-01-27 233.10 233.10 223.50 226.15 0.1M
2021-01-25 235.00 239.30 217.00 234.35 0.1M
2021-01-22 237.50 241.90 229.55 231.60 0.1M
2021-01-21 217.20 241.00 217.20 236.00 0.4M
2021-01-20 217.75 220.80 216.00 217.05 0.0M
2021-01-19 213.00 220.25 213.00 215.85 0.0M
2021-01-18 222.30 225.00 212.45 215.25 0.1M
2021-01-15 217.00 221.00 214.40 220.15 0.1M
2021-01-14 215.40 223.15 214.65 215.75 0.1M
2021-01-13 211.75 218.00 208.25 215.50 0.1M
2021-01-12 215.80 215.80 210.25 211.45 0.0M
2021-01-11 216.70 218.60 208.60 216.05 0.0M
2021-01-08 217.50 220.00 206.90 214.05 0.1M
2021-01-07 206.00 218.65 206.00 216.40 0.1M
2021-01-06 196.00 213.25 195.70 204.75 0.2M
2021-01-05 189.50 195.50 189.50 194.80 0.0M
2021-01-04 187.45 194.15 187.45 193.60 0.1M
2021-01-01 185.05 188.00 185.05 187.40 0.0M