V Guard Industries Ltd

VGUA
🏛️ 印度 →
365.50
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 220.50 222.50 220.50 221.65 0.3M
2021-12-30 222.35 224.00 219.65 220.40 0.2M
2021-12-29 225.00 226.50 222.00 222.25 0.2M
2021-12-28 224.90 227.70 222.45 224.10 0.4M
2021-12-27 223.90 224.00 221.60 221.95 0.3M
2021-12-24 226.00 227.00 222.15 222.70 0.1M
2021-12-23 228.70 228.70 223.60 224.25 0.1M
2021-12-22 226.40 227.45 222.30 225.25 0.3M
2021-12-21 225.00 226.80 221.15 222.50 0.3M
2021-12-20 228.00 228.25 221.00 223.65 0.3M
2021-12-17 231.70 231.90 226.65 227.65 0.2M
2021-12-16 233.25 235.90 229.00 230.05 0.5M
2021-12-15 235.10 236.70 231.20 232.30 0.7M
2021-12-14 239.10 240.00 234.40 235.00 0.5M
2021-12-13 239.50 239.75 235.65 236.65 0.2M
2021-12-10 243.90 243.90 235.50 238.20 0.2M
2021-12-09 241.90 241.90 235.50 238.60 0.3M
2021-12-08 236.95 240.90 234.00 240.25 0.2M
2021-12-07 234.00 236.65 232.65 235.85 0.3M
2021-12-06 237.90 237.90 232.10 232.75 0.1M
2021-12-03 238.05 238.90 234.40 236.40 0.6M
2021-12-02 242.90 242.90 234.50 238.05 0.3M
2021-12-01 248.00 249.00 238.55 242.05 0.4M
2021-11-30 233.30 247.35 233.25 244.75 0.8M
2021-11-29 228.00 236.40 224.00 232.15 0.5M
2021-11-26 242.40 244.40 230.10 234.85 0.5M
2021-11-25 248.70 248.70 240.00 243.60 0.4M
2021-11-24 235.00 252.00 235.00 249.30 1.2M
2021-11-23 234.00 237.00 222.00 233.90 1.4M
2021-11-22 249.90 250.70 232.10 236.75 0.6M
2021-11-18 254.00 254.00 245.00 249.75 0.3M
2021-11-17 253.70 254.90 250.20 251.50 0.1M
2021-11-16 254.45 254.50 251.10 253.70 0.3M
2021-11-15 253.00 255.10 250.15 253.50 0.2M
2021-11-12 252.20 254.00 250.00 253.00 0.2M
2021-11-11 256.40 256.85 250.70 252.80 0.3M
2021-11-10 260.00 262.00 251.35 255.05 0.4M
2021-11-09 260.20 261.60 257.50 260.25 0.3M
2021-11-08 260.75 263.50 257.60 260.20 0.4M
2021-11-04 263.00 263.90 261.10 262.00 0.1M
2021-11-03 260.00 263.85 254.65 260.75 0.4M
2021-11-02 259.20 261.15 257.75 260.00 0.4M
2021-11-01 257.95 260.00 252.60 258.90 0.4M
2021-10-29 255.00 262.00 251.00 256.90 0.8M
2021-10-28 250.80 263.95 242.00 261.20 1.9M
2021-10-27 249.40 251.80 246.80 249.95 0.2M
2021-10-26 242.70 249.30 241.60 247.95 0.4M
2021-10-25 249.90 249.90 241.05 242.70 0.3M
2021-10-22 255.65 255.65 245.15 248.80 0.5M
2021-10-21 250.00 255.95 246.65 253.95 0.4M
2021-10-20 255.00 256.00 245.20 248.45 0.7M
2021-10-19 262.95 264.25 256.30 256.85 0.7M
2021-10-18 264.95 265.95 261.10 261.80 0.3M
2021-10-14 264.95 266.50 261.10 262.90 0.3M
2021-10-13 270.00 270.00 262.00 263.30 0.6M
2021-10-12 260.90 269.95 260.80 265.70 0.7M
2021-10-11 264.95 266.25 260.00 261.35 0.3M
2021-10-08 267.00 267.00 262.30 264.40 0.4M
2021-10-07 260.00 266.90 258.00 264.60 0.9M
2021-10-06 261.40 262.50 250.20 259.30 1.1M
2021-10-05 262.95 266.65 257.60 260.60 0.9M
2021-10-04 259.70 274.80 259.70 262.50 2.2M
2021-10-01 255.15 262.00 255.15 259.70 0.3M
2021-09-30 257.55 259.95 256.55 257.95 0.2M
2021-09-29 259.00 263.95 255.50 257.40 0.7M
2021-09-28 255.00 262.00 254.00 259.10 0.5M
2021-09-27 257.55 258.95 253.00 256.95 0.2M
2021-09-24 259.70 259.85 255.40 257.55 0.3M
2021-09-23 256.50 260.65 255.45 258.25 0.6M
2021-09-22 254.00 256.75 252.00 254.70 0.3M
2021-09-21 257.00 257.00 249.30 252.95 0.4M
2021-09-20 254.60 262.00 249.10 254.25 1.5M
2021-09-17 255.95 261.00 255.95 259.60 2.5M
2021-09-16 254.35 255.00 249.10 254.95 1.6M
2021-09-15 259.00 263.90 250.70 252.85 2.1M
2021-09-14 261.70 264.15 256.05 259.00 0.5M
2021-09-13 261.85 264.80 260.00 260.60 0.5M
2021-09-09 261.75 263.95 261.00 261.85 0.5M
2021-09-08 265.00 265.50 260.20 261.75 0.9M
2021-09-07 257.80 265.55 255.55 263.85 3.4M
2021-09-06 250.10 258.65 250.10 254.25 1.4M
2021-09-03 242.45 252.00 241.40 250.10 1.2M
2021-09-02 251.00 253.80 240.00 241.65 1.0M
2021-09-01 244.90 252.00 242.00 250.85 0.8M
2021-08-31 243.90 245.05 238.70 243.45 0.8M
2021-08-30 240.40 245.40 239.50 241.65 0.8M
2021-08-27 239.00 241.00 237.10 240.35 0.4M
2021-08-26 237.20 241.20 237.20 239.25 0.4M
2021-08-25 238.50 241.60 237.75 238.70 0.1M
2021-08-24 239.10 242.55 235.20 240.35 0.6M
2021-08-23 242.30 243.25 232.30 240.35 1.8M
2021-08-20 242.60 246.50 237.05 240.35 0.6M
2021-08-18 242.00 249.80 240.10 248.10 1.3M
2021-08-17 232.00 242.50 231.25 240.00 0.4M
2021-08-16 237.00 237.00 231.50 234.00 0.3M
2021-08-13 237.40 237.40 235.15 236.50 1.0M
2021-08-12 233.55 238.85 233.55 237.45 0.3M
2021-08-11 237.50 240.50 230.30 235.25 0.7M
2021-08-10 243.00 243.90 238.35 240.50 0.7M
2021-08-09 250.50 251.00 241.25 243.00 0.7M
2021-08-06 250.00 255.10 248.20 249.05 1.6M
2021-08-05 248.00 250.35 246.45 249.60 0.7M
2021-08-04 249.20 250.45 246.95 247.90 1.9M
2021-08-03 249.80 250.50 245.05 247.05 0.5M
2021-08-02 250.90 253.50 246.15 246.80 1.6M
2021-07-30 251.00 256.40 247.25 249.00 2.1M
2021-07-29 249.50 253.50 247.70 248.75 0.4M
2021-07-28 252.00 252.50 246.25 247.70 0.7M
2021-07-27 254.75 257.00 250.75 251.70 1.5M
2021-07-26 252.50 256.50 252.00 254.65 0.5M
2021-07-23 252.00 256.80 249.25 250.30 1.4M
2021-07-22 254.90 259.80 249.05 250.00 1.7M
2021-07-20 257.65 259.00 248.50 249.90 1.0M
2021-07-19 262.85 265.40 255.20 256.10 2.0M
2021-07-16 260.75 266.00 258.00 258.90 1.1M
2021-07-15 257.50 260.95 257.25 259.45 0.3M
2021-07-14 261.40 261.40 258.00 258.45 0.3M
2021-07-13 260.90 262.00 258.25 258.75 0.2M
2021-07-12 259.95 260.55 257.00 257.75 0.3M
2021-07-09 258.85 260.30 257.05 257.95 0.4M
2021-07-08 259.45 261.00 257.65 258.85 0.3M
2021-07-07 260.85 262.90 257.90 258.45 0.4M
2021-07-06 263.70 263.70 259.10 260.85 0.5M
2021-07-05 267.00 267.85 261.00 261.95 0.8M
2021-07-02 260.90 266.00 259.00 264.90 0.5M
2021-07-01 265.15 265.15 257.50 258.90 1.5M
2021-06-30 268.45 268.90 264.00 265.15 0.5M
2021-06-29 269.80 270.50 263.45 266.75 0.7M
2021-06-28 272.25 275.50 265.70 268.50 0.8M
2021-06-25 274.00 274.00 268.00 270.50 0.5M
2021-06-24 273.20 276.85 270.30 272.30 1.3M
2021-06-23 265.70 272.70 261.00 270.85 1.4M
2021-06-22 262.00 265.45 262.00 263.55 0.6M
2021-06-21 261.00 264.95 258.10 263.95 0.6M
2021-06-18 257.00 266.75 251.25 264.55 1.4M
2021-06-17 267.00 267.25 253.00 255.75 2.6M
2021-06-16 273.50 273.90 268.10 269.25 0.7M
2021-06-15 271.85 274.90 270.20 271.90 1.5M
2021-06-14 269.50 269.90 262.10 268.95 1.2M
2021-06-11 267.00 270.50 264.30 266.50 1.3M
2021-06-10 264.15 267.80 261.35 265.35 0.6M
2021-06-09 267.00 269.90 259.25 262.05 1.1M
2021-06-08 263.55 268.60 263.55 267.25 1.0M
2021-06-07 264.00 269.75 262.75 265.40 3.3M
2021-06-04 260.95 264.50 258.30 260.45 2.2M
2021-06-03 266.95 268.20 258.35 259.70 1.9M
2021-06-02 267.05 270.05 264.00 265.85 1.9M
2021-06-01 279.95 281.75 264.45 266.30 3.0M
2021-05-31 285.00 285.00 276.05 278.95 6.4M
2021-05-28 266.35 274.90 262.00 269.85 3.1M
2021-05-27 253.00 265.95 252.15 262.70 7.3M
2021-05-26 242.00 252.50 240.60 248.90 2.9M
2021-05-25 241.40 249.80 238.05 240.25 1.4M
2021-05-24 239.25 245.00 236.25 238.50 0.7M
2021-05-21 246.00 246.50 236.55 237.80 0.9M
2021-05-20 235.05 244.90 235.05 242.45 2.6M
2021-05-19 226.95 236.50 224.30 233.80 1.9M
2021-05-18 222.60 228.40 221.50 225.65 1.1M
2021-05-17 222.85 223.30 220.05 221.40 0.3M
2021-05-14 224.30 224.60 221.10 221.75 0.4M
2021-05-12 224.60 225.00 222.50 223.35 0.2M
2021-05-11 222.70 227.80 221.95 223.05 0.4M
2021-05-10 223.00 226.75 222.45 224.80 0.7M
2021-05-07 225.40 226.20 222.00 223.00 1.0M
2021-05-06 227.90 230.00 223.20 224.25 0.4M
2021-05-05 224.80 228.60 222.50 226.65 0.3M
2021-05-04 226.85 230.00 219.00 223.80 0.6M
2021-05-03 223.45 224.90 220.85 223.35 0.2M
2021-04-30 223.50 225.80 222.00 223.10 0.3M
2021-04-29 225.90 227.40 222.35 223.65 0.3M
2021-04-28 227.90 229.80 225.15 225.90 0.2M
2021-04-27 225.00 226.45 223.50 225.80 0.1M
2021-04-26 223.40 226.30 223.40 223.85 0.2M
2021-04-23 224.50 227.25 223.00 224.60 0.3M
2021-04-22 226.65 227.80 220.30 222.80 0.4M
2021-04-20 228.00 231.05 225.10 226.65 0.3M
2021-04-19 232.60 233.00 224.25 227.85 1.3M
2021-04-16 236.00 238.90 233.15 235.45 0.6M
2021-04-15 233.00 233.95 229.85 233.00 0.3M
2021-04-13 231.50 235.35 229.00 232.90 0.6M
2021-04-12 238.85 238.85 221.15 231.60 0.8M
2021-04-09 242.00 243.75 240.00 240.50 0.3M
2021-04-08 242.80 250.80 241.10 242.30 2.9M
2021-04-07 248.50 248.50 238.85 240.90 0.5M
2021-04-06 250.00 251.45 244.00 245.55 0.4M
2021-04-05 249.10 252.00 238.10 250.15 0.9M
2021-04-01 253.00 262.00 242.30 247.55 1.9M
2021-03-31 245.80 255.00 242.25 252.35 2.2M
2021-03-30 234.00 249.80 233.95 246.30 2.0M
2021-03-26 235.00 236.30 229.30 230.35 0.2M
2021-03-25 238.00 238.00 228.60 233.15 0.6M
2021-03-24 234.00 239.40 230.50 236.30 1.0M
2021-03-23 236.00 237.35 232.35 234.15 0.5M
2021-03-22 230.90 236.00 228.80 233.80 0.5M
2021-03-19 231.70 233.00 224.00 229.10 1.0M
2021-03-18 238.40 242.00 229.75 231.90 0.8M
2021-03-17 240.00 243.00 235.00 237.15 0.9M
2021-03-16 236.00 241.20 235.00 238.70 1.0M
2021-03-15 232.00 234.90 229.00 233.80 0.9M
2021-03-12 227.00 231.00 227.00 229.75 0.8M
2021-03-10 227.10 227.80 223.30 226.70 0.4M
2021-03-09 224.60 227.40 223.45 225.55 0.6M
2021-03-08 227.00 230.50 221.65 223.65 0.6M
2021-03-05 219.10 228.75 218.00 225.15 1.9M
2021-03-04 222.00 222.60 217.55 218.35 1.5M
2021-03-03 226.90 227.25 221.50 223.10 0.5M
2021-03-02 224.70 227.50 223.00 224.20 0.4M
2021-03-01 226.90 229.15 220.60 222.15 0.7M
2021-02-26 229.00 230.85 221.10 225.10 0.7M
2021-02-25 231.70 235.95 230.00 230.80 0.5M
2021-02-24 234.40 234.40 222.35 230.85 0.2M
2021-02-23 230.50 236.50 228.00 232.40 1.0M
2021-02-22 234.90 236.25 225.55 228.65 0.7M
2021-02-19 229.00 236.90 226.15 234.10 1.3M
2021-02-18 227.10 231.70 224.15 229.00 0.8M
2021-02-17 224.85 234.45 221.00 227.10 2.9M
2021-02-16 223.55 226.65 219.00 220.70 0.9M
2021-02-15 227.70 229.00 222.20 223.35 1.0M
2021-02-12 229.70 232.30 223.25 225.00 0.5M
2021-02-11 225.75 230.75 224.70 229.65 0.4M
2021-02-10 229.00 232.85 222.25 224.70 0.5M
2021-02-09 234.70 237.65 228.15 229.00 0.6M
2021-02-08 244.40 245.35 232.50 234.65 0.8M
2021-02-05 253.00 253.70 239.00 241.10 1.0M
2021-02-04 239.85 253.90 239.00 252.15 1.9M
2021-02-03 243.70 255.00 230.00 241.75 4.5M
2021-02-02 231.30 244.80 231.30 240.95 1.5M
2021-02-01 233.50 233.50 223.10 230.85 0.5M
2021-01-29 223.45 234.75 223.10 230.80 1.2M
2021-01-28 223.80 227.70 219.45 223.05 0.8M
2021-01-27 232.50 233.80 223.10 226.25 0.8M
2021-01-25 233.05 239.40 216.85 234.65 2.1M
2021-01-22 238.00 242.00 229.65 231.85 1.6M
2021-01-21 219.45 241.15 219.00 235.80 5.7M
2021-01-20 217.45 221.00 216.00 216.95 0.5M
2021-01-19 216.15 220.60 215.10 215.95 0.4M
2021-01-18 220.05 225.00 212.15 215.20 1.1M
2021-01-15 216.00 221.25 214.25 220.30 1.2M
2021-01-14 213.20 223.20 213.05 215.75 1.1M
2021-01-13 213.45 218.50 208.20 215.40 1.0M
2021-01-12 211.80 215.65 210.00 211.05 0.3M
2021-01-11 215.00 218.65 208.60 215.90 0.9M
2021-01-08 216.70 220.40 211.05 214.55 0.9M
2021-01-07 206.45 218.90 206.45 216.15 3.0M
2021-01-06 196.00 213.45 195.25 204.80 3.6M
2021-01-05 192.50 195.80 190.00 194.90 0.5M
2021-01-04 188.00 194.40 187.50 193.70 0.8M
2021-01-01 187.90 188.25 186.25 187.25 0.2M