NSE, VGUARD End of Day and Historical Stock Data [V-GUARD IND LTD.]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, VGUARD: V-Guard Industries Limited

22 Aug 2025

LAST: 372.7	CHANGE: 0.45	OPEN: 372.5	HIGH: 375.1	ASK: 0.0	VOLUME: 222.4K
LAST: 372.7	CHG(%): 0.12	PREV: 372.2	LOW: 366.2	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	372.5	375.1	366.2	372.7	222.4K
21 Aug 25	378.0	381.6	369.0	372.2	356.8K
20 Aug 25	373.5	376.0	368.4	370.5	80.5K
19 Aug 25	373.8	377.6	367.2	373.4	215.4K
18 Aug 25	363.0	375.6	363.0	373.2	872.5K
14 Aug 25	358.0	361.0	355.7	360.0	87.8K
12 Aug 25	365.0	365.0	355.4	359.5	135.4K
11 Aug 25	351.0	366.0	348.6	362.9	122.8K
08 Aug 25	359.5	360.3	350.1	352.4	105.8K
07 Aug 25	360.0	363.7	357.0	359.2	109.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	372.38
MA10:	365.58
MA20:	374.32
MA50:	382.72
MA100:	376.79
MA200:	374.21
STO9:	69.47
STO14:	65.11
RSI14:	42.50
WPR14:	-16.49
MTM14:	-4.00
ROC14:	-0.01
ATR:	11.22
Week High:	381.55
Week Low:	363.00
Month High:	409.75
Month Low:	348.55
Year High:	493.20
Year Low:	300.00
Volatility:	6.74

RECENT SPLITS

Date	Ratio
15 Mar 2017	7-5
30 Aug 2016	10-1