Skip to main content
logo
V-Guard Industries Limited (BOM:532953)
India flag India · Delayed Price · Currency is INR
331.70
+0.35 (0.11%)
At close: May 11, 2026

V-Guard Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026329.75333.50325.35331.70331.700.11%521,440
May 8, 2026327.65334.50327.65331.35331.35-0.26%12,592
May 7, 2026333.00335.85325.40332.20332.20-0.08%19,296
May 6, 2026339.25341.00330.90332.45332.45-1.93%13,403
May 5, 2026337.45341.00332.20339.00339.001.42%9,800
May 4, 2026330.80336.80327.15334.25334.251.29%21,400
Apr 30, 2026332.05334.00326.30330.00330.00-1.09%16,508
Apr 29, 2026338.55338.55332.45333.65333.65-0.03%19,451
Apr 28, 2026333.00338.00331.95333.75333.75-0.03%56,299
Apr 27, 2026329.30337.50329.30333.85333.851.26%25,430
Apr 24, 2026335.25335.25327.65329.70329.70-1.15%80,323
Apr 23, 2026332.15336.45328.60333.55333.550.09%95,553
Apr 22, 2026332.95336.30332.40333.25333.250.09%157,718
Apr 21, 2026333.30335.60330.20332.95332.950.70%11,242
Apr 20, 2026349.95349.95323.90330.65330.650.56%20,185
Apr 17, 2026329.15333.20325.00328.80328.801.12%5,154
Apr 16, 2026324.35326.60319.45325.15325.151.32%12,637
Apr 15, 2026315.15321.90315.15320.90320.902.25%17,268
Apr 13, 2026319.00320.75312.20313.85313.85-2.55%24,933
Apr 10, 2026329.60332.00318.50322.05322.05-1.83%10,560
Apr 9, 2026323.35330.85323.35328.05328.051.05%23,257
Apr 8, 2026322.30327.00319.60324.65324.651.77%15,115
Apr 7, 2026322.85325.20317.50319.00319.00-1.73%4,151
Apr 6, 2026324.10329.40317.55324.60324.600.89%11,756
Apr 2, 2026310.00324.00309.85321.75321.751.84%17,843
Apr 1, 2026326.35326.35314.50315.95315.950.45%15,563
Mar 30, 2026311.00316.30308.10314.55314.55-0.44%13,511
Mar 27, 2026327.20329.15307.80315.95315.95-3.89%47,331
Mar 25, 2026329.65331.50323.40328.75328.751.22%6,138
Mar 24, 2026322.05329.75311.70324.80324.801.15%20,418
Mar 23, 2026319.35322.25316.00321.10321.10-1.09%7,777
Mar 20, 2026323.50327.35322.80324.65324.650.39%4,026
Mar 19, 2026325.00332.25322.80323.40323.40-2.63%13,476
Mar 18, 2026319.80333.90319.80332.15332.152.88%9,885
Mar 17, 2026318.35324.80317.65322.85322.850.22%10,567
Mar 16, 2026315.95327.95312.30322.15322.150.62%25,094
Mar 13, 2026318.90323.10314.30320.15320.150.49%9,192
Mar 12, 2026312.40319.75305.65318.60318.601.11%13,610
Mar 11, 2026311.15326.00311.15315.10315.10-0.38%10,907
Mar 10, 2026309.00318.05305.30316.30316.303.10%15,026
Mar 9, 2026327.95327.95302.40306.80306.80-1.52%5,945
Mar 6, 2026305.80312.40304.45311.55311.551.91%9,920
Mar 5, 2026299.25306.40299.25305.70305.702.02%3,116
Mar 4, 2026304.00310.00297.05299.65299.65-3.85%20,321
Mar 2, 2026298.25312.75294.00311.65311.65-0.42%7,243
Feb 27, 2026322.00322.00312.10312.95312.95-0.67%4,806
Feb 26, 2026313.00317.85313.00315.05315.050.72%4,928
Feb 25, 2026311.95314.90310.00312.80312.80-0.08%6,767
Feb 24, 2026316.05321.00310.90313.05313.05-2.82%4,870
Feb 23, 2026322.90324.90314.85322.15322.152.03%17,709