NSE: VGUARD | Series: EQ
-
LTP
414.50
-15.00 (-3.49 %) -
Open
428.00
439.50 -
High
430.00
439.50 -
Low
413.95
424.60 -
Close
415.60
429.50 -
52W High
456.00
01 Jan, 1970 -
52W Low
394.10
19 Nov, 2024
Upper Circuit: 515.40
Lower Circuit: 343.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 428.00 | 430.00 | 413.95 | 414.50 | 415.60 | -13.90 | -3.24 | 456.00 | 394.10 | 984,714 | 41.22 Crore | 25,088 |
| 19 Dec, 2024 | 439.50 | 439.50 | 424.60 | 428.05 | 429.50 | -13.05 | -2.95 | 456.00 | 394.10 | 991,370 | 42.72 Crore | 32,656 |
| 18 Dec, 2024 | 433.00 | 444.50 | 428.90 | 441.20 | 442.55 | 7.50 | 1.72 | 456.00 | 394.10 | 428,106 | 18.79 Crore | 20,332 |
| 17 Dec, 2024 | 435.50 | 436.65 | 430.05 | 435.00 | 435.05 | 0.50 | 0.12 | 456.00 | 394.10 | 198,404 | 8.62 Crore | 10,445 |
| 16 Dec, 2024 | 435.00 | 435.50 | 428.10 | 435.50 | 434.55 | -1.50 | -0.34 | 456.00 | 394.10 | 155,653 | 6.73 Crore | 9,398 |
| 13 Dec, 2024 | 425.00 | 439.90 | 414.30 | 432.30 | 436.05 | 9.50 | 2.23 | 456.00 | 394.10 | 412,291 | 17.60 Crore | 25,774 |
| 12 Dec, 2024 | 435.00 | 435.00 | 423.10 | 424.60 | 426.55 | -6.90 | -1.59 | 456.00 | 394.10 | 171,065 | 7.32 Crore | 10,451 |
| 11 Dec, 2024 | 437.25 | 442.90 | 431.15 | 431.50 | 433.45 | -10.30 | -2.32 | 456.00 | 394.10 | 229,795 | 10.01 Crore | 13,381 |
| 10 Dec, 2024 | 437.00 | 449.50 | 430.80 | 442.00 | 443.75 | 8.05 | 1.85 | 456.00 | 394.10 | 487,416 | 21.57 Crore | 26,939 |
| 09 Dec, 2024 | 437.70 | 446.40 | 433.10 | 435.80 | 435.70 | -0.70 | -0.16 | 456.00 | 394.10 | 284,866 | 12.49 Crore | 21,391 |
| 06 Dec, 2024 | 426.20 | 439.00 | 423.75 | 437.00 | 436.40 | 9.95 | 2.33 | 456.00 | 394.10 | 257,040 | 11.07 Crore | 16,415 |
| 05 Dec, 2024 | 431.75 | 434.00 | 424.85 | 426.05 | 426.45 | -5.30 | -1.23 | 456.00 | 394.10 | 176,590 | 7.55 Crore | 15,206 |
| 04 Dec, 2024 | 436.00 | 438.80 | 428.30 | 430.30 | 431.75 | -4.05 | -0.93 | 456.00 | 394.10 | 255,443 | 11.05 Crore | 19,580 |
| 03 Dec, 2024 | 417.35 | 437.95 | 417.35 | 435.95 | 435.80 | 18.45 | 4.42 | 456.00 | 394.10 | 553,455 | 23.97 Crore | 40,879 |
| 02 Dec, 2024 | 414.50 | 418.70 | 411.20 | 418.00 | 417.35 | 0.40 | 0.1 | 456.00 | 394.10 | 196,481 | 8.16 Crore | 15,733 |
| 29 Nov, 2024 | 421.00 | 423.90 | 414.00 | 415.95 | 416.95 | -3.35 | -0.8 | 456.00 | 394.10 | 129,444 | 5.40 Crore | 10,904 |
| 28 Nov, 2024 | 419.80 | 424.00 | 416.15 | 419.00 | 420.30 | 0.25 | 0.06 | 456.00 | 394.10 | 103,807 | 4.37 Crore | 7,395 |
| 27 Nov, 2024 | 417.00 | 421.40 | 412.05 | 420.25 | 420.05 | 4.55 | 1.1 | 456.00 | 394.10 | 122,568 | 5.10 Crore | 8,437 |
| 26 Nov, 2024 | 414.10 | 418.70 | 410.50 | 414.60 | 415.50 | 3.20 | 0.78 | 456.00 | 394.10 | 162,140 | 6.72 Crore | 10,981 |
| 25 Nov, 2024 | 417.80 | 420.20 | 408.25 | 413.10 | 412.30 | -0.15 | -0.04 | 456.00 | 394.10 | 340,230 | 14.03 Crore | 16,851 |