V-Guard Industries Limited (BOM:532953)
India · Delayed Price · Currency is INR 311.55
+5.85 (1.91%)
At close: Mar 6, 2026
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 305.80 | 312.40 | 304.45 | 311.55 | 311.55 | 1.91% | 9,920 |
| Mar 5, 2026 | 299.25 | 306.40 | 299.25 | 305.70 | 305.70 | 2.02% | 3,116 |
| Mar 4, 2026 | 304.00 | 310.00 | 297.05 | 299.65 | 299.65 | -3.85% | 20,321 |
| Mar 2, 2026 | 298.25 | 312.75 | 294.00 | 311.65 | 311.65 | -0.42% | 7,243 |
| Feb 27, 2026 | 322.00 | 322.00 | 312.10 | 312.95 | 312.95 | -0.67% | 4,806 |
| Feb 26, 2026 | 313.00 | 317.85 | 313.00 | 315.05 | 315.05 | 0.72% | 4,928 |
| Feb 25, 2026 | 311.95 | 314.90 | 310.00 | 312.80 | 312.80 | -0.08% | 6,767 |
| Feb 24, 2026 | 316.05 | 321.00 | 310.90 | 313.05 | 313.05 | -2.82% | 4,870 |
| Feb 23, 2026 | 322.90 | 324.90 | 314.85 | 322.15 | 322.15 | 2.03% | 17,709 |
| Feb 20, 2026 | 321.00 | 323.05 | 315.00 | 315.75 | 315.75 | -1.97% | 3,799 |
| Feb 19, 2026 | 327.90 | 329.55 | 320.80 | 322.10 | 322.10 | -2.13% | 3,066 |
| Feb 18, 2026 | 335.60 | 335.60 | 326.95 | 329.10 | 329.10 | -0.66% | 2,007 |
| Feb 17, 2026 | 324.55 | 332.55 | 323.45 | 331.30 | 331.30 | 2.08% | 8,663 |
| Feb 16, 2026 | 320.40 | 326.55 | 320.40 | 324.55 | 324.55 | 0.09% | 4,125 |
| Feb 13, 2026 | 331.20 | 334.30 | 323.00 | 324.25 | 324.25 | -2.90% | 12,230 |
| Feb 12, 2026 | 336.10 | 340.00 | 333.05 | 333.95 | 333.95 | -2.24% | 3,729 |
| Feb 11, 2026 | 339.20 | 343.80 | 338.90 | 341.60 | 341.60 | 0.74% | 9,636 |
| Feb 10, 2026 | 343.75 | 349.60 | 335.90 | 339.10 | 339.10 | -1.44% | 16,997 |
| Feb 9, 2026 | 335.15 | 345.00 | 335.15 | 344.05 | 344.05 | 2.76% | 5,561 |
| Feb 6, 2026 | 339.10 | 339.10 | 332.60 | 334.80 | 334.80 | -1.25% | 7,523 |
| Feb 5, 2026 | 336.15 | 343.00 | 336.15 | 339.05 | 339.05 | -0.99% | 6,803 |
| Feb 4, 2026 | 338.55 | 348.90 | 337.90 | 342.45 | 342.45 | -1.35% | 20,452 |
| Feb 3, 2026 | 346.65 | 352.50 | 342.45 | 347.15 | 347.15 | 1.06% | 21,674 |
| Feb 2, 2026 | 344.90 | 356.85 | 341.15 | 343.50 | 343.50 | -0.38% | 35,417 |
| Feb 1, 2026 | 352.55 | 352.60 | 334.35 | 344.80 | 344.80 | -1.82% | 12,740 |
| Jan 30, 2026 | 334.95 | 354.80 | 331.00 | 351.20 | 351.20 | 4.84% | 58,943 |
| Jan 29, 2026 | 319.50 | 338.00 | 318.45 | 335.00 | 335.00 | 5.40% | 58,131 |
| Jan 28, 2026 | 316.50 | 323.00 | 313.15 | 317.85 | 317.85 | 0.43% | 29,608 |
| Jan 27, 2026 | 312.85 | 318.00 | 307.20 | 316.50 | 316.50 | 1.87% | 8,657 |
| Jan 23, 2026 | 310.00 | 312.45 | 306.35 | 310.70 | 310.70 | 0.32% | 11,040 |
| Jan 22, 2026 | 308.95 | 312.05 | 305.85 | 309.70 | 309.70 | 0.19% | 176,482 |
| Jan 21, 2026 | 310.85 | 315.00 | 301.05 | 309.10 | 309.10 | -0.27% | 15,558 |
| Jan 20, 2026 | 311.70 | 315.00 | 303.55 | 309.95 | 309.95 | -0.05% | 30,478 |
| Jan 19, 2026 | 306.50 | 313.75 | 305.85 | 310.10 | 310.10 | 1.47% | 122,389 |
| Jan 16, 2026 | 309.05 | 309.05 | 297.50 | 305.60 | 305.60 | 0.79% | 30,782 |
| Jan 14, 2026 | 311.15 | 314.85 | 302.05 | 303.20 | 303.20 | -3.22% | 19,201 |
| Jan 13, 2026 | 314.80 | 318.10 | 310.30 | 313.30 | 313.30 | -0.44% | 13,789 |
| Jan 12, 2026 | 316.20 | 316.30 | 310.60 | 314.70 | 314.70 | -0.51% | 17,146 |
| Jan 9, 2026 | 322.25 | 323.35 | 314.45 | 316.30 | 316.30 | -2.27% | 10,785 |
| Jan 8, 2026 | 326.55 | 328.40 | 322.00 | 323.65 | 323.65 | -1.36% | 3,167 |
| Jan 7, 2026 | 333.80 | 333.80 | 327.10 | 328.10 | 328.10 | -1.68% | 27,226 |
| Jan 6, 2026 | 330.10 | 334.55 | 330.10 | 333.70 | 333.70 | 1.03% | 7,698 |
| Jan 5, 2026 | 331.35 | 335.65 | 326.00 | 330.30 | 330.30 | -0.08% | 17,329 |
| Jan 2, 2026 | 323.00 | 332.15 | 320.95 | 330.55 | 330.55 | 2.80% | 34,869 |
| Jan 1, 2026 | 327.65 | 351.30 | 317.15 | 321.55 | 321.55 | -1.65% | 216,183 |
| Dec 31, 2025 | 325.10 | 329.95 | 324.50 | 326.95 | 326.95 | -0.30% | 12,459 |
| Dec 30, 2025 | 324.60 | 332.40 | 322.00 | 327.95 | 327.95 | 0.26% | 5,426 |
| Dec 29, 2025 | 326.15 | 329.40 | 324.60 | 327.10 | 327.10 | -0.49% | 10,946 |
| Dec 26, 2025 | 330.60 | 330.65 | 327.35 | 328.70 | 328.70 | -0.48% | 3,157 |
| Dec 24, 2025 | 334.50 | 337.00 | 330.00 | 330.30 | 330.30 | -1.42% | 5,361 |