V-Guard Industries Limited (BOM:532953)
India · Delayed Price · Currency is INR 304.35
-1.00 (-0.33%)
At close: Jul 13, 2026
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 311.35 | 311.35 | 305.10 | 305.35 | 305.35 | -0.13% | 2,562 |
| Jul 9, 2026 | 301.65 | 309.45 | 301.65 | 305.75 | 305.75 | 0.99% | 11,404 |
| Jul 8, 2026 | 304.05 | 306.10 | 300.00 | 302.75 | 302.75 | -0.61% | 4,840 |
| Jul 7, 2026 | 309.00 | 309.00 | 303.05 | 304.60 | 304.60 | -0.25% | 4,614 |
| Jul 6, 2026 | 304.20 | 306.15 | 302.75 | 305.35 | 305.35 | 0.66% | 9,104 |
| Jul 3, 2026 | 310.95 | 314.85 | 301.90 | 303.35 | 303.35 | -2.65% | 13,768 |
| Jul 2, 2026 | 306.30 | 313.00 | 305.65 | 311.60 | 311.60 | 1.96% | 19,335 |
| Jul 1, 2026 | 300.25 | 312.15 | 300.25 | 305.60 | 305.60 | 1.78% | 12,687 |
| Jun 30, 2026 | 303.80 | 307.00 | 299.00 | 300.25 | 300.25 | -1.15% | 9,038 |
| Jun 29, 2026 | 305.95 | 310.00 | 303.00 | 303.75 | 303.75 | -0.82% | 17,830 |
| Jun 25, 2026 | 313.80 | 313.85 | 305.10 | 306.25 | 306.25 | -2.36% | 14,522 |
| Jun 24, 2026 | 311.40 | 314.80 | 310.90 | 313.65 | 313.65 | 0.72% | 5,418 |
| Jun 23, 2026 | 310.50 | 313.20 | 310.50 | 311.40 | 311.40 | 0.29% | 9,535 |
| Jun 22, 2026 | 315.70 | 315.70 | 309.45 | 310.50 | 310.50 | -0.27% | 14,721 |
| Jun 19, 2026 | 310.55 | 316.15 | 305.85 | 311.35 | 311.35 | 0.24% | 48,518 |
| Jun 18, 2026 | 306.45 | 312.15 | 304.45 | 310.60 | 310.60 | 1.67% | 14,273 |
| Jun 17, 2026 | 309.50 | 310.25 | 304.60 | 305.50 | 305.50 | -0.10% | 19,452 |
| Jun 16, 2026 | 305.80 | 312.00 | 303.75 | 305.80 | 305.80 | 0.87% | 10,702 |
| Jun 15, 2026 | 300.85 | 309.15 | 300.85 | 303.15 | 303.15 | 1.30% | 15,188 |
| Jun 12, 2026 | 295.50 | 299.95 | 295.05 | 299.25 | 299.25 | 1.98% | 10,815 |
| Jun 11, 2026 | 297.05 | 297.25 | 292.75 | 293.45 | 293.45 | -1.31% | 6,445 |
| Jun 10, 2026 | 301.00 | 304.15 | 297.00 | 297.35 | 297.35 | -1.23% | 5,002 |
| Jun 9, 2026 | 302.10 | 303.65 | 300.55 | 301.05 | 301.05 | 0.13% | 6,863 |
| Jun 8, 2026 | 310.25 | 310.25 | 300.00 | 300.65 | 300.65 | -3.11% | 5,264 |
| Jun 5, 2026 | 301.00 | 313.65 | 301.00 | 310.30 | 310.30 | 3.09% | 34,391 |
| Jun 4, 2026 | 298.80 | 303.00 | 298.80 | 301.00 | 301.00 | 0.10% | 12,208 |
| Jun 3, 2026 | 304.00 | 304.00 | 297.60 | 300.70 | 300.70 | -1.09% | 11,945 |
| Jun 2, 2026 | 302.05 | 305.95 | 296.05 | 304.00 | 304.00 | 1.25% | 17,238 |
| Jun 1, 2026 | 306.95 | 309.45 | 299.25 | 300.25 | 300.25 | -2.06% | 11,143 |
| May 29, 2026 | 315.95 | 317.75 | 304.15 | 306.55 | 306.55 | -2.98% | 16,720 |
| May 27, 2026 | 314.30 | 316.65 | 313.05 | 315.95 | 315.95 | 0.54% | 11,664 |
| May 26, 2026 | 306.90 | 316.00 | 305.00 | 314.25 | 314.25 | 2.39% | 38,607 |
| May 25, 2026 | 306.05 | 312.00 | 303.50 | 306.90 | 306.90 | 0.56% | 57,710 |
| May 22, 2026 | 309.20 | 310.75 | 304.50 | 305.20 | 305.20 | 0.15% | 69,943 |
| May 21, 2026 | 311.55 | 314.80 | 304.25 | 304.75 | 304.75 | -1.15% | 28,482 |
| May 20, 2026 | 314.30 | 314.60 | 307.60 | 308.30 | 308.30 | -1.33% | 284,755 |
| May 19, 2026 | 321.40 | 326.35 | 311.80 | 312.45 | 312.45 | -1.70% | 30,460 |
| May 18, 2026 | 318.70 | 325.50 | 312.95 | 317.85 | 317.85 | -0.75% | 22,261 |
| May 15, 2026 | 322.05 | 331.05 | 318.25 | 320.25 | 320.25 | 0.39% | 131,741 |
| May 14, 2026 | 332.65 | 333.05 | 316.80 | 319.00 | 319.00 | -1.89% | 275,025 |
| May 13, 2026 | 321.85 | 329.00 | 315.65 | 325.15 | 325.15 | 1.25% | 519,061 |
| May 12, 2026 | 332.95 | 334.00 | 316.00 | 321.15 | 321.15 | -3.18% | 92,572 |
| May 11, 2026 | 329.75 | 333.50 | 325.35 | 331.70 | 331.70 | 0.11% | 521,440 |
| May 8, 2026 | 327.65 | 334.50 | 327.65 | 331.35 | 331.35 | -0.26% | 12,592 |
| May 7, 2026 | 333.00 | 335.85 | 325.40 | 332.20 | 332.20 | -0.08% | 19,296 |
| May 6, 2026 | 339.25 | 341.00 | 330.90 | 332.45 | 332.45 | -1.93% | 13,403 |
| May 5, 2026 | 337.45 | 341.00 | 332.20 | 339.00 | 339.00 | 1.42% | 9,800 |
| May 4, 2026 | 330.80 | 336.80 | 327.15 | 334.25 | 334.25 | 1.29% | 21,400 |
| Apr 30, 2026 | 332.05 | 334.00 | 326.30 | 330.00 | 330.00 | -1.09% | 16,508 |
| Apr 29, 2026 | 338.55 | 338.55 | 332.45 | 333.65 | 333.65 | -0.03% | 19,451 |