V-Guard Industries Limited (BOM:532953)
India · Delayed Price · Currency is INR 321.55
-5.40 (-1.65%)
At close: Jan 1, 2026
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 334.05 | 337.00 | 332.45 | 335.05 | 335.05 | 0.10% | 28,156 |
| Dec 22, 2025 | 330.90 | 335.75 | 330.00 | 334.70 | 334.70 | 1.16% | 3,785 |
| Dec 19, 2025 | 328.00 | 332.00 | 325.95 | 330.85 | 330.85 | 0.87% | 5,343 |
| Dec 18, 2025 | 330.25 | 330.50 | 324.95 | 328.00 | 328.00 | -0.55% | 3,822 |
| Dec 17, 2025 | 326.80 | 330.60 | 324.15 | 329.80 | 329.80 | 1.01% | 6,528 |
| Dec 16, 2025 | 329.60 | 329.60 | 326.00 | 326.50 | 326.50 | -0.93% | 4,443 |
| Dec 15, 2025 | 327.10 | 332.00 | 327.10 | 329.55 | 329.55 | -0.35% | 62,711 |
| Dec 12, 2025 | 330.10 | 333.40 | 329.00 | 330.70 | 330.70 | 0.27% | 2,180 |
| Dec 11, 2025 | 330.55 | 332.00 | 327.00 | 329.80 | 329.80 | -0.84% | 9,492 |
| Dec 10, 2025 | 337.60 | 341.30 | 327.50 | 332.60 | 332.60 | -1.47% | 14,335 |
| Dec 9, 2025 | 344.85 | 344.85 | 328.00 | 337.55 | 337.55 | 0.46% | 111,943 |
| Dec 8, 2025 | 344.95 | 344.95 | 335.40 | 336.00 | 336.00 | -1.55% | 260,359 |
| Dec 5, 2025 | 338.30 | 344.20 | 335.70 | 341.30 | 341.30 | 1.07% | 5,448 |
| Dec 4, 2025 | 342.85 | 342.85 | 337.05 | 337.70 | 337.70 | -0.44% | 6,050 |
| Dec 3, 2025 | 343.35 | 344.00 | 336.80 | 339.20 | 339.20 | -1.21% | 4,637 |
| Dec 2, 2025 | 338.25 | 345.85 | 336.00 | 343.35 | 343.35 | 0.64% | 13,618 |
| Dec 1, 2025 | 346.65 | 346.65 | 332.95 | 341.15 | 341.15 | -0.96% | 50,040 |
| Nov 28, 2025 | 336.40 | 344.90 | 336.10 | 344.45 | 344.45 | 1.67% | 9,162 |
| Nov 27, 2025 | 340.95 | 342.90 | 336.20 | 338.80 | 338.80 | -0.63% | 11,743 |
| Nov 26, 2025 | 341.55 | 343.80 | 340.10 | 340.95 | 340.95 | -0.16% | 8,188 |
| Nov 25, 2025 | 352.65 | 352.65 | 338.90 | 341.50 | 341.50 | -2.04% | 653,226 |
| Nov 24, 2025 | 344.45 | 350.30 | 342.55 | 348.60 | 348.60 | 1.10% | 8,938 |
| Nov 21, 2025 | 352.15 | 352.15 | 342.40 | 344.80 | 344.80 | -0.85% | 3,898 |
| Nov 20, 2025 | 354.50 | 354.50 | 347.00 | 347.75 | 347.75 | -0.16% | 5,437 |
| Nov 19, 2025 | 356.00 | 356.00 | 346.85 | 348.30 | 348.30 | -0.30% | 3,473 |
| Nov 18, 2025 | 350.95 | 351.35 | 348.30 | 349.35 | 349.35 | -0.46% | 8,072 |
| Nov 17, 2025 | 349.30 | 354.15 | 349.30 | 350.95 | 350.95 | -0.11% | 7,341 |
| Nov 14, 2025 | 354.05 | 354.50 | 349.55 | 351.35 | 351.35 | -0.90% | 11,721 |
| Nov 13, 2025 | 354.10 | 358.15 | 353.75 | 354.55 | 354.55 | -0.23% | 11,348 |
| Nov 12, 2025 | 354.15 | 358.95 | 354.00 | 355.35 | 355.35 | -0.50% | 8,425 |
| Nov 11, 2025 | 353.90 | 360.00 | 353.90 | 357.15 | 357.15 | -0.17% | 6,777 |
| Nov 10, 2025 | 360.00 | 361.10 | 353.25 | 357.75 | 357.75 | -0.91% | 12,560 |
| Nov 7, 2025 | 368.10 | 368.20 | 359.05 | 361.05 | 361.05 | -2.70% | 14,430 |
| Nov 6, 2025 | 374.40 | 385.00 | 366.20 | 371.05 | 371.05 | -0.48% | 10,745 |
| Nov 4, 2025 | 368.20 | 377.00 | 364.50 | 372.85 | 372.85 | 0.54% | 17,513 |
| Nov 3, 2025 | 364.70 | 380.40 | 364.35 | 370.85 | 370.85 | 2.30% | 71,377 |
| Oct 31, 2025 | 368.75 | 370.45 | 360.60 | 362.50 | 362.50 | -1.76% | 14,653 |
| Oct 30, 2025 | 381.45 | 381.45 | 366.45 | 369.00 | 369.00 | -3.49% | 2,120,219 |
| Oct 29, 2025 | 377.60 | 383.95 | 377.20 | 382.35 | 382.35 | 1.08% | 13,856 |
| Oct 28, 2025 | 375.05 | 378.85 | 371.80 | 378.25 | 378.25 | 0.85% | 9,539 |
| Oct 27, 2025 | 372.10 | 376.65 | 372.10 | 375.05 | 375.05 | 0.79% | 13,141 |
| Oct 24, 2025 | 370.25 | 373.40 | 366.65 | 372.10 | 372.10 | 0.50% | 12,837 |
| Oct 23, 2025 | 364.90 | 370.70 | 363.75 | 370.25 | 370.25 | 1.77% | 14,860 |
| Oct 21, 2025 | 360.40 | 367.00 | 360.40 | 363.80 | 363.80 | -0.33% | 4,967 |
| Oct 20, 2025 | 365.90 | 365.90 | 361.10 | 365.00 | 365.00 | 0.37% | 10,493 |