Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

V-Guard Industries Limited (VGUARD.NS)

356.40
-1.60
(-0.45%)
At close: April 25 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025358.00358.70353.60356.40356.40366,451
Apr 24, 2025358.90360.25351.70358.00358.00419,846
Apr 23, 2025360.80361.50355.50358.90358.90334,385
Apr 22, 2025357.10361.45349.85360.00360.00559,520
Apr 21, 2025352.40355.35347.05354.15354.15380,959
Apr 17, 2025362.05362.95348.50352.40352.40631,149
Apr 16, 2025365.00365.95359.10361.45361.45229,976
Apr 15, 2025364.35364.85357.80363.90363.90323,033
Apr 11, 2025365.00365.50355.95361.90361.90214,665
Apr 9, 2025360.00362.30354.25357.75357.75219,056
Apr 8, 2025349.60364.95348.00360.05360.05485,696
Apr 7, 2025330.00351.80330.00347.95347.95250,315
Apr 4, 2025357.40357.40346.60352.20352.20146,398
Apr 3, 2025354.00358.10350.25355.25355.25127,122
Apr 2, 2025348.50356.95345.20354.75354.75146,065
Apr 1, 2025354.35355.40347.05350.00350.00267,645
Mar 28, 2025348.50360.95346.05355.55355.55251,317
Mar 27, 2025353.00354.85348.00350.45350.45150,157
Mar 26, 2025356.75357.45351.00353.00353.00290,811
Mar 25, 2025357.30358.20350.15356.75356.75274,255
Mar 24, 2025350.65362.35350.65356.80356.80293,713
Mar 21, 2025344.45351.00341.40350.15350.15221,515
Mar 20, 2025351.95352.55342.00343.30343.30378,013
Mar 19, 2025350.25355.40345.45350.10350.10302,408
Mar 18, 2025335.05335.05335.05335.05335.05-
Mar 17, 2025339.95339.95331.10335.05335.05186,927
Mar 13, 2025332.05336.00326.60335.05335.05324,768
Mar 12, 2025333.50335.05324.00330.65330.65279,421
Mar 11, 2025327.70333.75321.15332.40332.40380,285
Mar 10, 2025332.70336.50324.10331.35331.35351,105
Mar 7, 2025327.25335.50323.10330.85330.85384,250
Mar 6, 2025324.00330.85323.60327.25327.25246,406
Mar 5, 2025313.50325.35310.60322.60322.60444,411
Mar 4, 2025306.70315.30300.00313.30313.30636,823
Mar 3, 2025309.45318.75301.25311.05311.05339,865
Feb 28, 2025317.25317.45304.20309.45309.45489,720
Feb 27, 2025319.55324.40314.50317.25317.25404,486
Feb 25, 2025333.70336.10325.00326.55326.55444,363
Feb 24, 2025340.00344.70329.30334.40334.40532,657
Feb 21, 2025333.10354.45333.10344.65344.651,068,452
Feb 20, 2025333.75339.00327.15330.65330.65637,573
Feb 19, 2025335.00345.00331.00333.75333.75357,953
Feb 18, 2025340.00342.20326.25333.60333.60270,885
Feb 17, 2025340.05342.80330.80338.90338.90262,649
Feb 14, 2025343.50346.55330.00340.15340.15326,049
Feb 13, 2025361.40368.80340.10343.15343.15689,846
Feb 12, 2025373.80373.80354.00358.85358.85492,795
Feb 11, 2025390.00390.75366.10373.90373.90276,172
Feb 10, 2025391.95391.95378.20389.90389.90143,073
Feb 7, 2025395.10398.05390.10393.25393.25223,663
Feb 6, 2025390.35396.00389.05395.10395.10159,955
Feb 5, 2025400.00402.75386.80396.95396.95377,063
Feb 4, 2025385.75398.00381.70389.00389.00221,533
Feb 3, 2025378.05390.10374.55389.15389.15339,928
Feb 1, 2025365.95388.00362.90385.40385.40287,030
Jan 31, 2025360.50369.50357.95364.45364.45333,473
Jan 30, 2025356.65368.80356.65364.35364.35316,058
Jan 29, 2025350.10363.60348.85357.30357.30267,837
Jan 28, 2025365.70366.30344.05353.80353.80597,716
Jan 27, 2025355.00366.80350.40365.70365.70414,744
Jan 24, 2025375.00377.45364.05365.55365.55123,703
Jan 23, 2025375.00381.60370.05374.30374.30221,805
Jan 22, 2025378.90381.80365.50380.05380.05339,531
Jan 21, 2025387.55387.80372.10378.55378.55500,346
Jan 20, 2025384.15390.00379.65387.80387.80302,910
Jan 17, 2025393.00395.15379.75384.15384.15386,724
Jan 16, 2025394.85397.80390.50392.10392.10250,169
Jan 15, 2025397.15397.15389.00392.95392.95210,493
Jan 14, 2025398.20399.85384.40392.35392.35431,037
Jan 13, 2025397.40408.00388.00400.40400.40641,659
Jan 10, 2025413.80415.45395.30397.40397.40234,712
Jan 9, 2025419.75421.45412.05413.45413.45102,991
Jan 8, 2025427.45428.70416.00417.95417.95117,329
Jan 7, 2025426.00429.70412.80426.60426.60293,241
Jan 6, 2025422.25425.50410.80421.35421.35341,952
Jan 3, 2025429.45433.70421.50427.10427.10261,000
Jan 2, 2025442.10445.20428.10429.45429.45634,113
Jan 1, 2025426.50450.00426.50446.55446.551,869,368
Dec 31, 2024424.80426.10418.05422.50422.5088,579
Dec 30, 2024416.10428.00412.15424.75424.75248,316
Dec 27, 2024417.50419.95416.00417.20417.2083,376
Dec 26, 2024419.25424.00415.15419.85419.8572,326
Dec 24, 2024418.00424.70418.00421.60421.6080,127
Dec 23, 2024415.60425.85408.40421.20421.20337,562
Dec 20, 2024428.00430.00413.95415.60415.60984,714
Dec 19, 2024439.50439.50424.60429.50429.50991,370
Dec 18, 2024433.00444.50428.90442.55442.55428,106
Dec 17, 2024435.50436.65430.05435.05435.05198,404
Dec 16, 2024435.00435.50428.10434.55434.55155,653
Dec 13, 2024425.00439.90414.30436.05436.05412,291
Dec 12, 2024435.00435.00423.10426.55426.55171,065
Dec 11, 2024437.25442.90431.15433.45433.45229,795
Dec 10, 2024437.00449.50430.80443.75443.75487,416
Dec 9, 2024437.70446.40433.10435.70435.70284,866
Dec 6, 2024426.20439.00423.75436.40436.40257,040
Dec 5, 2024431.75434.00424.85426.45426.45176,590
Dec 4, 2024436.00438.80428.30431.75431.75255,443
Dec 3, 2024417.35437.95417.35435.80435.80553,455
Dec 2, 2024414.50418.70411.20417.35417.35196,481
Nov 29, 2024421.00423.90414.00416.95416.95129,444
Nov 28, 2024419.80424.00416.15420.30420.30103,807
Nov 27, 2024417.00421.40412.05420.05420.05122,568
Nov 26, 2024414.10418.70410.50415.50415.50162,140
Nov 25, 2024417.80420.20408.25412.30412.30340,230
Nov 22, 2024414.00421.70410.30412.45412.45200,732
Nov 21, 2024425.20425.50409.55413.85413.85421,267
Nov 19, 2024394.15429.35394.10425.55425.55619,772
Nov 18, 2024404.55405.45394.40396.80396.80222,195
Nov 14, 2024409.30413.50403.10405.55405.55152,076
Nov 13, 2024417.70417.70402.90409.70409.70265,391
Nov 12, 2024426.60428.80414.45417.10417.10133,172
Nov 11, 2024428.65432.00419.25426.60426.60333,090
Nov 8, 2024437.20438.45427.00431.65431.65151,083
Nov 7, 2024444.90445.00435.50437.35437.35184,449
Nov 6, 2024446.40448.00435.30444.90444.90346,300
Nov 5, 2024447.35450.50436.00440.55440.55293,665
Nov 4, 2024448.95454.55437.10450.50450.501,246,115
Nov 1, 2024434.70439.70433.00437.45437.4540,939
Oct 31, 2024423.05441.25421.05434.70434.70486,443
Oct 30, 2024423.95426.85416.80423.05423.05246,376
Oct 29, 2024415.00432.50410.50426.85426.85756,847
Oct 28, 2024412.00416.00405.90413.75413.75237,502
Oct 25, 2024421.95421.95406.05411.10411.10247,869
Oct 24, 2024425.85425.95418.10420.35420.35137,445
Oct 23, 2024408.05443.20407.00425.85425.85474,937
Oct 22, 2024428.00428.00410.80415.95415.95385,445
Oct 21, 2024436.00439.45425.20428.55428.55261,245
Oct 18, 2024437.90442.00428.60439.90439.90161,637
Oct 17, 2024439.70453.80436.55438.45438.45382,142
Oct 16, 2024441.25442.00436.00439.70439.70273,114
Oct 15, 2024441.70444.85436.50443.50443.50293,276
Oct 14, 2024442.35442.50436.00440.90440.90351,349
Oct 11, 2024440.00443.20436.15440.10440.10123,598
Oct 10, 2024442.15443.05434.70441.80441.80489,941
Oct 9, 2024443.15445.70437.75439.55439.55199,639
Oct 8, 2024436.00445.55426.25442.85442.85542,871
Oct 7, 2024445.00446.15427.05436.25436.25528,372
Oct 4, 2024435.25451.20419.65443.90443.901,097,145
Oct 3, 2024440.00441.00432.35436.50436.50776,023
Oct 1, 2024447.25447.60436.20441.40441.40533,685
Sep 30, 2024445.00448.50439.15447.25447.25355,952
Sep 27, 2024449.05453.10442.55446.35446.35282,833
Sep 26, 2024454.00456.00444.05446.20446.20284,425
Sep 25, 2024446.55454.50444.25452.90452.90298,454
Sep 24, 2024446.30449.40442.05443.90443.90240,922
Sep 23, 2024456.10456.10444.05446.25446.25488,000
Sep 20, 2024464.30465.80446.30449.80449.80484,378
Sep 19, 2024465.40469.80451.00462.45462.45291,032
Sep 18, 2024468.00470.30460.20463.20463.20362,320
Sep 17, 2024460.10470.50458.10467.95467.95242,138
Sep 16, 2024468.00469.50462.00463.10463.10227,921
Sep 13, 2024462.00466.95459.00460.45460.45159,235
Sep 12, 2024468.20471.50460.05461.80461.80265,330
Sep 11, 2024470.05470.80463.25466.65466.65164,324
Sep 10, 2024459.65472.00459.00470.05470.05329,168
Sep 9, 2024466.50467.90453.15457.40457.40409,784
Sep 6, 2024467.65477.00463.30466.55466.55707,696
Sep 5, 2024464.65471.00462.70465.90465.90503,407
Sep 4, 2024463.00471.00461.05466.70466.70611,907
Sep 3, 2024454.85465.60454.85464.25464.25580,139
Sep 2, 2024458.55465.90449.40453.05453.05825,480
Aug 30, 2024466.00467.25453.00458.55458.55652,912
Aug 29, 2024463.35476.45454.70461.10461.101,199,835
Aug 28, 2024473.60476.90458.65460.15460.151,100,648
Aug 27, 2024479.00493.20469.60471.65471.651,466,580
Aug 26, 2024471.00480.80464.00477.50477.501,100,122
Aug 23, 2024470.10473.90464.40467.60467.60568,770
Aug 22, 2024482.50485.00467.80468.85468.85954,265
Aug 21, 2024479.70481.50476.15479.90479.90473,064
Aug 20, 2024486.70489.00472.35478.05478.051,177,672
Aug 19, 2024524.15525.90481.40483.55483.553,266,731
Aug 16, 2024521.30530.90516.85524.15524.15652,898
Aug 14, 2024532.00577.45507.10519.10519.108,346,253
Aug 13, 2024508.00522.50496.00519.90519.901,413,668
Aug 12, 2024472.05509.00466.05503.25503.251,313,706
Aug 9, 2024468.80475.70468.80474.40474.40195,991
Aug 8, 2024473.30477.50463.15467.20467.20295,340
Aug 7, 2024467.00473.90464.75472.80472.80456,160
Aug 6, 2024458.90472.45455.00458.15458.15363,516
Aug 5, 2024447.00480.00441.55456.35456.351,304,190
Aug 2, 2024459.50472.90456.60460.20460.20507,381
Aug 1, 2024463.40467.90459.00461.05461.05212,827
Jul 31, 2024460.80470.05458.00459.70459.70496,741
Jul 30, 2024464.45470.00456.30458.50458.50276,905
Jul 29, 2024464.90471.00452.00459.85459.85324,004
Jul 26, 2024462.00462.55450.00452.00452.00312,972
Jul 25, 2024 1.4 Dividend
Jul 25, 2024472.00480.00458.00460.20460.20942,872
Jul 24, 2024456.30485.15456.30467.50466.101,712,710
Jul 23, 2024455.00461.45449.00454.80453.44255,609
Jul 22, 2024445.40455.80439.35453.55452.19177,274
Jul 19, 2024459.15459.20445.20450.65449.30231,498
Jul 18, 2024456.00465.20452.00459.05457.68311,106
Jul 16, 2024463.00465.85455.10458.65457.28209,124
Jul 15, 2024469.90471.30457.95462.05460.67297,331
Jul 12, 2024473.20477.80461.20466.45465.05526,683
Jul 11, 2024471.30480.00467.20473.15471.73271,231
Jul 10, 2024467.00476.45445.00472.65471.23645,762
Jul 9, 2024474.95487.95460.15462.90461.51490,978
Jul 8, 2024479.35527.55461.30466.55465.151,623,552
Jul 5, 2024463.00480.05460.00476.50475.07327,323
Jul 4, 2024460.00469.90453.55465.95464.55396,077
Jul 3, 2024450.00463.75446.05460.75459.37847,860
Jul 2, 2024434.45450.00434.00448.85447.51940,078
Jul 1, 2024433.05437.90431.00434.00432.70270,549
Jun 28, 2024431.30438.15424.20431.10429.81330,284
Jun 27, 2024434.30440.00428.00431.15429.86384,700
Jun 26, 2024426.50435.30424.30434.30433.00519,109
Jun 25, 2024420.30431.75420.05423.15421.88507,834
Jun 24, 2024424.60424.95415.75419.95418.69343,233
Jun 21, 2024413.00429.80412.15424.80423.531,711,822
Jun 20, 2024410.90414.45407.55412.15410.92758,925
Jun 19, 2024414.00416.90408.20410.90409.67632,942
Jun 18, 2024400.00417.45400.00413.80412.561,244,010
Jun 14, 2024412.00413.70397.00399.90398.70557,339
Jun 13, 2024404.20414.65402.50410.20408.971,033,821
Jun 12, 2024400.00405.75398.60404.10402.89621,522
Jun 11, 2024395.00412.00394.75404.00402.791,297,624
Jun 10, 2024391.30396.00386.15394.75393.571,370,086
Jun 7, 2024395.10396.30389.00390.70389.53411,029
Jun 6, 2024380.00404.55376.35396.60395.411,693,589
Jun 5, 2024369.35384.50363.90378.50377.37647,890
Jun 4, 2024376.00376.85345.00369.45368.34697,529
Jun 3, 2024380.00385.00369.50375.00373.881,293,328
May 31, 2024377.10379.80368.00370.40369.29413,577
May 30, 2024382.20390.80373.95376.00374.87601,657
May 29, 2024374.80385.75370.05382.15381.011,022,638
May 28, 2024375.85383.25367.10369.45368.34506,613
May 27, 2024370.00379.00368.65373.20372.08408,905
May 24, 2024379.55387.45365.00368.35367.251,011,452
May 23, 2024378.50385.95376.30379.55378.41388,887
May 22, 2024375.70389.35373.40375.30374.181,169,010
May 21, 2024370.30393.75365.90374.30373.183,586,168
May 17, 2024375.00377.15367.00369.50368.39753,763
May 16, 2024367.00377.90367.00374.25373.131,295,108
May 15, 2024355.00378.95355.00366.85365.752,275,114
May 14, 2024355.45359.25353.10354.55353.49318,210
May 13, 2024354.60359.00349.65353.70352.64523,787
May 10, 2024344.80364.70344.75354.70353.641,799,627
May 9, 2024354.75357.35339.90342.95341.92536,968
May 8, 2024342.00354.90340.05353.95352.89940,400
May 7, 2024345.35347.40337.50341.95340.93927,707
May 6, 2024347.30357.45340.45346.20345.162,397,662
May 3, 2024348.20351.00343.00347.10346.06239,363
May 2, 2024344.70349.30343.00348.10347.06185,499
Apr 30, 2024347.85350.10341.40343.00341.97251,729
Apr 29, 2024344.00353.75343.35346.20345.16400,622
Apr 26, 2024343.95348.00340.85342.55341.52216,299
Apr 25, 2024343.65345.90341.00342.85341.82141,364

Related Tickers

EVEREADY.NS Eveready Industries India Limited
319.05
-2.95%
 
HEG.NS HEG Limited
464.10
-2.64%
 
CGPOWER.BO CG Power and Industrial Solutions Limited
632.90
-1.92%
 
DENORA.NS De Nora India Limited
794.90
-4.32%
 
ELIN.NS Elin Electronics Limited
150.55
-1.52%
 
UNIVCABLES.NS Universal Cables Limited
481.50
+0.08%
 
DYCL.NS Dynamic Cables Limited
553.25
-4.67%
 
RRKABEL.NS R R Kabel Limited
972.05
-0.98%
 
KEI.NS KEI Industries Limited
2,967.10
-0.45%
 
GRAPHITE.NS Graphite India Limited
461.90
-3.03%