V Guard Industries Ltd (VGUA)

VGUA
🏛️ 인도 →
371.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 286.50 293.50 286.10 292.00 0.1M
2023-12-28 293.80 293.80 283.50 284.20 0.0M
2023-12-27 291.90 293.10 287.15 288.05 0.0M
2023-12-26 292.90 294.45 289.45 291.00 0.0M
2023-12-22 294.45 304.00 291.05 294.00 0.1M
2023-12-21 289.60 291.00 284.75 287.35 0.0M
2023-12-20 289.60 306.25 287.30 290.85 0.1M
2023-12-19 290.10 292.05 289.00 290.20 0.0M
2023-12-18 292.90 293.20 290.20 291.05 0.0M
2023-12-15 293.75 295.20 292.20 292.95 0.0M
2023-12-14 294.35 295.75 293.00 293.90 0.0M
2023-12-13 297.95 297.95 293.00 293.65 0.0M
2023-12-12 297.65 299.20 296.45 297.60 0.0M
2023-12-11 300.00 302.00 296.75 298.15 0.0M
2023-12-08 298.55 301.45 296.65 299.10 0.0M
2023-12-07 299.05 301.10 297.85 298.40 0.0M
2023-12-06 301.05 304.00 299.00 299.95 0.0M
2023-12-05 303.95 305.15 299.90 301.10 0.0M
2023-12-04 302.60 304.00 297.25 298.75 0.0M
2023-12-01 299.05 303.20 296.10 296.65 0.0M
2023-11-30 298.05 303.00 297.40 301.60 0.0M
2023-11-29 302.95 302.95 296.25 301.35 0.0M
2023-11-28 287.00 302.20 287.00 300.40 0.0M
2023-11-24 291.00 291.00 285.20 287.00 0.0M
2023-11-23 288.05 291.00 286.15 287.90 0.0M
2023-11-22 293.90 293.90 286.90 288.00 0.0M
2023-11-21 290.95 292.65 288.10 289.45 0.0M
2023-11-20 290.05 292.45 288.55 290.50 0.0M
2023-11-17 296.90 296.90 290.00 291.85 0.0M
2023-11-16 292.95 298.50 290.00 293.20 0.0M
2023-11-15 291.45 292.35 287.05 288.45 0.0M
2023-11-13 285.60 292.00 285.60 290.45 0.0M
2023-11-12 293.75 293.75 290.00 292.00 0.0M
2023-11-10 282.20 288.60 282.20 287.95 0.0M
2023-11-09 289.95 289.95 283.50 284.15 0.0M
2023-11-08 291.30 291.80 284.65 287.25 0.0M
2023-11-07 293.05 298.35 290.40 291.35 0.0M
2023-11-06 296.05 297.90 292.85 293.65 0.0M
2023-11-03 299.00 300.40 295.30 295.65 0.0M
2023-11-02 299.05 300.00 293.40 295.05 0.0M
2023-11-01 297.35 300.90 295.60 298.35 0.0M
2023-10-31 302.60 308.20 296.55 298.90 0.0M
2023-10-30 303.60 307.00 296.55 302.80 0.0M
2023-10-27 299.95 307.65 299.95 307.05 0.0M
2023-10-26 295.55 300.00 290.35 299.00 0.0M
2023-10-25 295.25 301.60 294.10 299.65 0.0M
2023-10-23 306.05 309.25 294.15 296.60 0.0M
2023-10-20 303.90 309.45 303.85 308.20 0.0M
2023-10-19 304.35 313.00 298.00 304.60 0.0M
2023-10-18 305.10 305.65 290.95 299.65 0.0M
2023-10-17 306.95 306.95 301.25 304.65 0.0M
2023-10-16 300.00 306.50 296.15 300.90 0.0M
2023-10-13 297.85 302.75 293.50 300.10 0.0M
2023-10-12 299.45 299.45 292.35 293.35 0.0M
2023-10-11 293.00 296.75 291.60 293.70 0.0M
2023-10-10 280.15 299.90 280.15 294.40 0.0M
2023-10-09 288.05 292.00 281.70 282.80 0.0M
2023-10-06 295.00 296.20 289.50 291.95 0.0M
2023-10-05 296.20 300.20 291.40 295.00 0.0M
2023-10-04 308.00 308.00 291.00 296.25 0.0M
2023-10-03 307.10 307.50 301.75 302.75 0.0M
2023-09-29 309.65 309.65 306.00 307.05 0.0M
2023-09-28 308.00 311.25 304.35 305.00 0.0M
2023-09-27 305.00 309.50 304.15 306.55 0.0M
2023-09-26 307.90 309.00 304.05 305.10 0.0M
2023-09-25 302.20 306.00 302.00 305.20 0.0M
2023-09-22 303.10 308.70 301.55 302.15 0.0M
2023-09-21 306.35 310.70 302.00 302.90 0.0M
2023-09-20 307.00 310.95 304.00 307.80 0.0M
2023-09-18 311.50 314.00 305.90 308.55 0.0M
2023-09-15 311.00 312.95 307.15 311.50 0.0M
2023-09-14 308.45 315.45 307.80 309.20 0.0M
2023-09-13 303.00 316.00 303.00 311.60 0.0M
2023-09-12 310.40 316.30 300.55 306.55 0.0M
2023-09-11 316.00 318.25 312.75 314.55 0.0M
2023-09-08 310.10 317.80 310.10 315.75 0.1M
2023-09-07 314.90 319.70 309.40 309.95 0.0M
2023-09-06 310.35 316.50 310.35 314.90 0.0M
2023-09-05 314.45 317.00 311.60 314.80 0.0M
2023-09-04 311.05 318.40 308.30 310.65 0.0M
2023-09-01 314.40 322.80 311.75 313.65 0.1M
2023-08-31 320.00 324.85 311.05 314.35 0.1M
2023-08-30 306.60 318.30 306.60 317.00 0.0M
2023-08-29 310.80 314.60 309.80 312.75 0.0M
2023-08-28 313.80 316.35 309.20 310.45 0.0M
2023-08-25 315.40 316.45 307.60 313.75 0.0M
2023-08-24 314.00 320.00 311.20 315.40 0.0M
2023-08-23 307.55 314.00 307.55 311.05 0.0M
2023-08-22 307.55 313.40 307.00 307.40 0.0M
2023-08-21 306.15 312.50 306.15 307.70 0.0M
2023-08-18 312.55 317.00 305.30 306.55 0.1M
2023-08-17 305.45 319.75 305.45 312.50 0.1M
2023-08-16 309.95 312.50 303.50 311.65 0.0M
2023-08-14 302.70 309.85 296.00 307.40 0.0M
2023-08-11 308.15 311.60 302.10 303.75 0.0M
2023-08-10 312.00 314.80 303.05 308.15 0.1M
2023-08-09 283.00 335.35 283.00 317.15 0.3M
2023-08-08 286.10 288.80 282.80 285.95 0.0M
2023-08-07 281.55 289.25 281.55 287.50 0.0M
2023-08-04 280.60 285.50 280.60 284.55 0.0M
2023-08-03 286.00 286.00 280.00 281.25 0.0M
2023-08-02 282.65 286.70 275.85 285.40 0.0M
2023-08-01 280.15 284.55 280.15 283.00 0.0M
2023-07-31 285.05 287.35 282.70 283.50 0.0M
2023-07-28 282.85 287.45 281.60 286.25 0.0M
2023-07-27 282.95 283.25 279.05 280.00 0.0M
2023-07-26 280.05 285.60 279.90 281.05 0.0M
2023-07-25 287.95 287.95 278.45 281.00 0.0M
2023-07-24 288.85 288.85 281.00 284.40 0.0M
2023-07-21 285.30 288.85 282.80 283.65 0.0M
2023-07-20 288.90 292.80 287.75 288.80 0.0M
2023-07-19 285.05 292.45 285.05 288.80 0.0M
2023-07-18 287.00 295.00 285.00 286.25 0.0M
2023-07-17 286.95 290.00 283.40 289.75 0.0M
2023-07-14 282.70 288.20 282.05 283.40 0.0M
2023-07-13 294.45 294.45 280.10 285.45 0.0M
2023-07-12 290.10 293.75 288.75 290.85 0.0M
2023-07-11 290.00 291.90 286.55 290.30 0.0M
2023-07-10 289.50 295.75 288.25 289.75 0.0M
2023-07-07 286.40 290.15 283.45 286.65 0.0M
2023-07-06 280.35 287.25 280.20 280.80 0.0M
2023-07-05 280.35 283.50 272.60 280.35 0.0M
2023-07-04 285.80 289.10 282.80 283.80 0.0M
2023-07-03 282.55 288.00 277.20 286.95 0.1M
2023-06-30 283.55 289.50 280.45 285.00 0.1M
2023-06-28 287.95 290.90 280.00 284.80 0.0M
2023-06-27 274.80 288.00 274.80 283.85 0.1M
2023-06-26 260.90 277.50 260.60 274.80 0.0M
2023-06-23 266.95 266.95 260.60 264.90 0.0M
2023-06-22 261.35 272.30 261.35 263.90 0.0M
2023-06-21 258.00 266.35 256.95 262.95 0.0M
2023-06-20 256.85 258.00 253.00 256.40 0.0M
2023-06-19 254.95 258.45 252.10 257.05 0.0M
2023-06-16 250.45 255.75 250.45 254.45 0.0M
2023-06-15 249.80 254.25 249.80 252.20 0.0M
2023-06-14 253.05 256.10 252.80 253.10 0.0M
2023-06-13 254.00 257.20 252.70 255.00 0.0M
2023-06-12 260.00 260.00 254.10 254.70 0.0M
2023-06-09 259.75 263.00 256.35 256.75 0.0M
2023-06-08 252.65 260.55 252.65 258.40 0.0M
2023-06-07 253.95 254.00 252.55 252.90 0.0M
2023-06-06 253.25 254.00 249.55 253.25 0.0M
2023-06-05 252.20 255.05 251.35 253.80 0.0M
2023-06-02 252.35 254.50 251.70 252.15 0.0M
2023-06-01 250.05 254.00 250.05 252.35 0.0M
2023-05-31 245.05 253.60 240.05 250.95 0.0M
2023-05-30 249.20 254.05 241.40 249.75 0.0M
2023-05-29 248.70 252.45 248.70 249.15 0.0M
2023-05-26 251.00 251.00 247.00 250.05 0.0M
2023-05-25 247.10 250.00 247.10 248.95 0.0M
2023-05-24 250.60 251.10 242.95 246.20 0.0M
2023-05-23 249.75 251.25 249.00 250.65 0.0M
2023-05-22 249.60 252.00 248.35 248.90 0.0M
2023-05-19 252.90 253.30 249.90 251.10 0.0M
2023-05-18 254.25 255.15 251.30 253.55 0.0M
2023-05-17 254.40 255.70 252.40 253.40 0.0M
2023-05-16 248.75 254.20 247.75 253.55 0.0M
2023-05-15 247.00 252.45 247.00 248.75 0.0M
2023-05-12 249.50 250.55 246.85 249.90 0.0M
2023-05-11 247.45 250.80 247.45 249.75 0.0M
2023-05-10 248.05 250.25 247.30 249.00 0.0M
2023-05-09 243.05 249.55 243.05 248.95 0.0M
2023-05-08 249.40 250.90 243.30 245.50 0.0M
2023-05-05 251.35 251.60 248.45 249.40 0.0M
2023-05-04 245.10 250.75 245.10 249.15 0.0M
2023-05-03 247.05 252.00 244.00 246.15 0.0M
2023-05-02 252.50 256.00 248.75 249.70 0.0M
2023-04-28 253.60 255.85 253.00 254.55 0.0M
2023-04-27 251.80 255.75 251.55 254.85 0.0M
2023-04-26 258.80 258.80 253.75 254.50 0.0M
2023-04-25 258.85 258.90 256.45 258.60 0.0M
2023-04-24 258.00 259.40 255.50 258.95 0.0M
2023-04-21 254.20 262.95 254.20 258.00 0.0M
2023-04-20 255.35 261.00 255.35 258.55 0.0M
2023-04-19 257.35 261.00 256.20 259.00 0.0M
2023-04-18 259.30 259.30 254.95 258.25 0.0M
2023-04-17 255.05 260.40 252.85 258.80 0.0M
2023-04-13 257.95 257.95 253.30 256.05 0.0M
2023-04-12 254.75 257.15 252.80 255.15 0.0M
2023-04-11 251.80 255.75 251.25 254.80 0.0M
2023-04-10 248.20 254.20 248.20 251.00 0.0M
2023-04-06 253.25 254.35 250.20 251.70 0.0M
2023-04-05 257.95 257.95 251.85 253.15 0.0M
2023-04-03 246.65 255.50 246.65 253.20 0.0M
2023-03-31 248.35 252.30 246.65 250.10 0.0M
2023-03-29 242.95 248.40 242.00 246.90 0.0M
2023-03-28 243.90 245.75 238.15 242.40 0.0M
2023-03-27 244.50 245.95 243.00 244.85 0.0M
2023-03-24 247.55 248.50 244.55 247.80 0.0M
2023-03-23 246.00 249.15 246.00 248.30 0.0M
2023-03-22 248.25 249.45 246.60 248.85 0.0M
2023-03-21 247.35 248.80 245.75 248.20 0.0M
2023-03-20 242.55 248.90 242.55 247.35 0.0M
2023-03-17 242.55 246.50 242.35 245.85 0.0M
2023-03-16 243.50 245.65 241.75 243.65 0.0M
2023-03-15 248.35 248.35 242.50 243.65 0.0M
2023-03-14 245.45 247.95 244.00 246.70 0.0M
2023-03-13 243.95 248.75 243.95 247.60 0.0M
2023-03-10 245.75 247.25 244.25 246.80 0.0M
2023-03-09 245.05 249.00 245.05 245.75 0.0M
2023-03-08 248.95 248.95 246.55 248.40 0.0M
2023-03-06 248.00 249.50 246.70 249.05 0.0M
2023-03-03 244.40 249.00 244.40 248.00 0.0M
2023-03-02 245.35 248.35 243.70 246.05 0.0M
2023-03-01 246.00 249.50 245.45 248.85 0.0M
2023-02-28 241.20 247.00 241.20 245.65 0.0M
2023-02-27 241.05 244.35 240.40 241.20 0.0M
2023-02-24 242.00 249.25 241.95 243.65 0.0M
2023-02-23 238.55 244.75 238.55 242.20 0.0M
2023-02-22 246.05 251.80 237.50 241.55 0.0M
2023-02-21 242.35 258.45 242.35 250.80 0.0M
2023-02-20 254.70 254.70 242.75 245.95 0.0M
2023-02-17 244.70 250.00 244.70 249.65 0.0M
2023-02-16 243.05 249.45 243.05 248.20 0.0M
2023-02-15 246.95 246.95 242.50 245.60 0.0M
2023-02-14 247.10 248.00 241.10 242.10 0.0M
2023-02-13 251.90 251.90 246.00 247.05 0.0M
2023-02-10 250.00 250.00 243.35 248.75 0.0M
2023-02-09 249.90 249.90 244.75 246.40 0.0M
2023-02-08 247.00 249.50 245.05 247.50 0.0M
2023-02-07 246.85 247.95 241.55 246.15 0.0M
2023-02-06 245.35 246.05 241.20 243.85 0.0M
2023-02-03 246.10 247.75 238.55 246.40 0.0M
2023-02-02 249.85 250.05 230.25 248.55 0.0M
2023-02-01 247.15 249.95 243.30 245.75 0.0M
2023-01-31 243.05 248.65 243.05 246.90 0.0M
2023-01-30 255.00 255.00 242.10 247.45 0.0M
2023-01-27 252.95 252.95 241.15 245.30 0.0M
2023-01-25 249.05 253.75 248.90 251.00 0.0M
2023-01-24 251.00 254.70 250.40 251.00 0.0M
2023-01-23 249.00 254.30 249.00 251.10 0.0M
2023-01-20 253.05 254.40 250.15 250.90 0.0M
2023-01-19 252.15 255.80 249.95 252.95 0.0M
2023-01-18 250.80 254.05 248.30 250.90 0.0M
2023-01-17 256.35 256.35 251.55 252.00 0.0M
2023-01-16 258.00 258.75 254.75 255.20 0.0M
2023-01-13 257.55 260.50 256.25 258.10 0.0M
2023-01-12 253.05 257.95 250.50 256.85 0.0M
2023-01-11 257.40 258.00 252.00 252.75 0.0M
2023-01-10 259.45 260.50 257.05 257.65 0.0M
2023-01-09 258.05 261.80 258.00 258.60 0.0M
2023-01-06 261.80 262.65 258.70 259.35 0.0M
2023-01-05 262.00 263.65 260.60 262.30 0.0M
2023-01-04 261.75 264.00 258.10 259.15 0.0M
2023-01-03 269.00 269.00 261.00 262.15 0.0M
2023-01-02 264.95 267.75 260.50 266.20 0.0M