V-Guard Industries Limited (BOM:532953)
India · Delayed Price · Currency is INR 298.60
+6.40 (2.19%)
At close: Nov 9, 2026
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 294.60 | 308.85 | 293.40 | 298.60 | 298.60 | 2.19% | 129,716 |
| Nov 8, 2026 | 295.20 | 295.20 | 291.00 | 292.20 | 292.20 | - | 2,851 |
| Nov 6, 2026 | 288.00 | 292.80 | 284.60 | 292.20 | 292.20 | 1.30% | 57,548 |
| Nov 5, 2026 | 293.50 | 294.50 | 287.00 | 288.45 | 288.45 | -1.52% | 20,242 |
| Nov 4, 2026 | 289.35 | 294.00 | 284.80 | 292.90 | 292.90 | 2.14% | 71,553 |
| Nov 3, 2026 | 280.75 | 289.20 | 279.85 | 286.75 | 286.75 | 2.59% | 72,559 |
| Nov 2, 2026 | 283.95 | 285.20 | 278.05 | 279.50 | 279.50 | -0.25% | 92,761 |
| Oct 30, 2026 | 284.20 | 285.95 | 265.55 | 280.20 | 280.20 | -1.74% | 643,644 |
| Oct 29, 2026 | 266.75 | 293.70 | 252.55 | 285.15 | 285.15 | 7.62% | 1,952,900 |
| Oct 28, 2026 | 263.05 | 268.30 | 259.90 | 264.95 | 264.95 | 0.80% | 14,018 |
| Oct 27, 2026 | 269.70 | 269.70 | 261.40 | 262.85 | 262.85 | -1.15% | 9,765 |
| Oct 26, 2026 | 264.30 | 272.00 | 263.05 | 265.90 | 265.90 | -1.30% | 15,233 |
| Oct 23, 2026 | 272.55 | 272.55 | 260.80 | 269.40 | 269.40 | -1.12% | 17,250 |
| Oct 22, 2026 | 279.00 | 279.50 | 272.00 | 272.45 | 272.45 | -2.66% | 7,312 |
| Oct 21, 2026 | 285.80 | 285.80 | 278.50 | 279.90 | 279.90 | -1.74% | 12,362 |
| Oct 19, 2026 | 289.80 | 289.80 | 283.00 | 284.85 | 284.85 | -0.92% | 7,175 |
| Oct 16, 2026 | 288.25 | 289.90 | 284.55 | 287.50 | 287.50 | -0.26% | 21,418 |
| Oct 15, 2026 | 297.65 | 297.65 | 287.45 | 288.25 | 288.25 | -2.22% | 10,116 |
| Oct 14, 2026 | 289.95 | 295.60 | 287.45 | 294.80 | 294.80 | 1.45% | 11,325 |
| Oct 13, 2026 | 290.65 | 291.25 | 285.35 | 290.60 | 290.60 | 0.62% | 165,229 |
| Oct 12, 2026 | 288.55 | 292.15 | 287.00 | 288.80 | 288.80 | 0.26% | 24,552 |
| Oct 9, 2026 | 291.05 | 294.80 | 287.50 | 288.05 | 288.05 | -1.37% | 28,010 |
| Oct 8, 2026 | 301.00 | 301.90 | 290.95 | 292.05 | 292.05 | -3.39% | 36,129 |
| Oct 7, 2026 | 306.35 | 306.35 | 301.40 | 302.30 | 302.30 | -1.32% | 10,528 |
| Oct 6, 2026 | 300.45 | 307.30 | 294.50 | 306.35 | 306.35 | 3.37% | 17,524 |
| Oct 5, 2026 | 294.50 | 302.60 | 294.50 | 296.35 | 296.35 | 0.61% | 11,930 |
| Oct 1, 2026 | 297.45 | 299.00 | 290.35 | 294.55 | 294.55 | -0.62% | 25,727 |
| Sep 30, 2026 | 305.00 | 307.90 | 295.60 | 296.40 | 296.40 | -3.48% | 22,232 |
| Sep 29, 2026 | 307.60 | 310.45 | 304.25 | 307.10 | 307.10 | 0.29% | 6,463 |
| Sep 28, 2026 | 304.10 | 308.20 | 299.30 | 306.20 | 306.20 | 0.59% | 29,648 |
| Sep 25, 2026 | 309.75 | 309.75 | 302.50 | 304.40 | 304.40 | -1.42% | 28,692 |
| Sep 24, 2026 | 316.35 | 316.35 | 307.75 | 308.80 | 308.80 | -2.42% | 24,314 |
| Sep 23, 2026 | 320.10 | 320.10 | 314.50 | 316.45 | 316.45 | -1.22% | 13,066 |
| Sep 22, 2026 | 326.70 | 326.95 | 318.75 | 320.35 | 320.35 | -1.42% | 17,660 |
| Sep 21, 2026 | 325.85 | 328.15 | 322.55 | 324.95 | 324.95 | -0.06% | 47,459 |
| Sep 18, 2026 | 330.50 | 337.00 | 323.40 | 325.15 | 325.15 | -1.60% | 34,819 |
| Sep 17, 2026 | 327.10 | 332.00 | 326.55 | 330.45 | 330.45 | 0.90% | 10,719 |
| Sep 16, 2026 | 323.60 | 330.95 | 316.35 | 327.50 | 327.50 | 1.96% | 6,189 |
| Sep 15, 2026 | 327.30 | 327.30 | 319.40 | 321.20 | 321.20 | -0.76% | 10,020 |
| Sep 11, 2026 | 327.90 | 327.90 | 318.50 | 323.65 | 323.65 | -1.49% | 17,402 |
| Sep 10, 2026 | 327.55 | 331.50 | 324.75 | 328.55 | 328.55 | 0.35% | 195,762 |
| Sep 9, 2026 | 328.95 | 333.85 | 326.25 | 327.40 | 327.40 | -0.77% | 230,994 |
| Sep 8, 2026 | 331.25 | 332.95 | 327.30 | 329.95 | 329.95 | -0.71% | 19,826 |
| Sep 7, 2026 | 334.90 | 335.65 | 331.00 | 332.30 | 332.30 | -0.79% | 17,505 |
| Sep 4, 2026 | 338.45 | 338.45 | 328.90 | 334.95 | 334.95 | -1.08% | 24,496 |
| Sep 3, 2026 | 345.00 | 345.00 | 336.40 | 338.60 | 338.60 | -0.69% | 21,044 |
| Sep 2, 2026 | 342.10 | 345.40 | 338.85 | 340.95 | 340.95 | -0.89% | 46,343 |
| Sep 1, 2026 | 350.80 | 350.80 | 338.80 | 344.00 | 344.00 | -0.55% | 102,635 |
| Aug 31, 2026 | 332.65 | 348.20 | 329.85 | 345.90 | 345.90 | 3.75% | 109,637 |
| Aug 28, 2026 | 333.20 | 337.05 | 332.00 | 333.40 | 333.40 | 0.68% | 18,163 |