V-Guard Industries Limited (BOM:532953)
India · Delayed Price · Currency is INR 331.75
-5.15 (-1.53%)
At close: Aug 21, 2026
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 334.40 | 342.85 | 331.00 | 331.75 | 331.75 | -1.53% | 50,734 |
| Aug 20, 2026 | 338.75 | 338.75 | 332.80 | 336.90 | 336.90 | 1.17% | 19,381 |
| Aug 19, 2026 | 339.50 | 339.50 | 330.90 | 333.00 | 333.00 | -0.02% | 25,369 |
| Aug 18, 2026 | 348.05 | 350.00 | 332.55 | 333.05 | 333.05 | -3.03% | 79,306 |
| Aug 17, 2026 | 326.10 | 345.85 | 326.10 | 343.45 | 343.45 | 5.11% | 200,266 |
| Aug 14, 2026 | 330.50 | 334.35 | 325.75 | 326.75 | 326.75 | -1.68% | 37,128 |
| Aug 13, 2026 | 336.20 | 345.00 | 330.00 | 332.35 | 332.35 | 0.24% | 134,372 |
| Aug 12, 2026 | 322.55 | 336.55 | 322.05 | 331.55 | 331.55 | 1.98% | 211,170 |
| Aug 11, 2026 | 318.85 | 328.05 | 318.85 | 325.10 | 325.10 | 1.40% | 331,068 |
| Aug 10, 2026 | 318.30 | 325.05 | 317.85 | 320.60 | 320.60 | 0.50% | 103,684 |
| Aug 7, 2026 | 319.60 | 327.05 | 311.10 | 319.00 | 319.00 | -1.02% | 198,346 |
| Aug 6, 2026 | 311.05 | 325.50 | 311.05 | 322.30 | 322.30 | 3.90% | 383,229 |
| Aug 5, 2026 | 313.60 | 319.00 | 306.00 | 310.20 | 310.20 | -1.10% | 791,693 |
| Aug 4, 2026 | 315.05 | 322.10 | 311.00 | 313.65 | 313.65 | -0.25% | 604,619 |
| Aug 3, 2026 | 315.10 | 318.40 | 312.00 | 314.45 | 314.45 | -0.03% | 697,433 |
| Jul 31, 2026 | 317.80 | 327.95 | 313.50 | 314.55 | 314.55 | -0.24% | 533,729 |
| Jul 30, 2026 | 304.55 | 338.70 | 298.00 | 316.80 | 315.30 | 4.81% | 1,203,911 |
| Jul 29, 2026 | 292.30 | 316.05 | 292.30 | 302.25 | 300.82 | 3.39% | 414,757 |
| Jul 28, 2026 | 296.45 | 296.45 | 290.85 | 292.35 | 290.97 | -0.65% | 9,142 |
| Jul 27, 2026 | 293.95 | 300.75 | 293.85 | 294.25 | 292.86 | 1.12% | 28,476 |
| Jul 24, 2026 | 294.70 | 294.70 | 289.05 | 291.00 | 289.62 | -1.19% | 14,738 |
| Jul 23, 2026 | 294.65 | 296.05 | 290.35 | 294.50 | 293.11 | -0.25% | 15,178 |
| Jul 22, 2026 | 303.50 | 303.50 | 294.50 | 295.25 | 293.85 | -1.78% | 5,650 |
| Jul 21, 2026 | 301.00 | 303.00 | 299.50 | 300.60 | 299.18 | 0.05% | 61,347 |
| Jul 20, 2026 | 299.90 | 303.00 | 299.55 | 300.45 | 299.03 | 0.05% | 31,212 |
| Jul 17, 2026 | 301.20 | 302.50 | 299.05 | 300.30 | 298.88 | -1.01% | 9,762 |
| Jul 16, 2026 | 307.75 | 307.75 | 300.05 | 303.35 | 301.91 | -0.18% | 8,602 |
| Jul 15, 2026 | 300.05 | 306.00 | 300.05 | 303.90 | 302.46 | 0.96% | 1,244,836 |
| Jul 14, 2026 | 304.05 | 304.05 | 300.00 | 301.00 | 299.57 | -1.10% | 12,068 |
| Jul 13, 2026 | 306.20 | 306.20 | 302.95 | 304.35 | 302.91 | -0.33% | 3,017 |
| Jul 10, 2026 | 311.35 | 311.35 | 305.10 | 305.35 | 303.90 | -0.13% | 2,562 |
| Jul 9, 2026 | 301.65 | 309.45 | 301.65 | 305.75 | 304.30 | 0.99% | 11,404 |
| Jul 8, 2026 | 304.05 | 306.10 | 300.00 | 302.75 | 301.32 | -0.61% | 4,840 |
| Jul 7, 2026 | 309.00 | 309.00 | 303.05 | 304.60 | 303.16 | -0.25% | 4,614 |
| Jul 6, 2026 | 304.20 | 306.15 | 302.75 | 305.35 | 303.90 | 0.66% | 9,104 |
| Jul 3, 2026 | 310.95 | 314.85 | 301.90 | 303.35 | 301.91 | -2.65% | 13,768 |
| Jul 2, 2026 | 306.30 | 313.00 | 305.65 | 311.60 | 310.12 | 1.96% | 19,335 |
| Jul 1, 2026 | 300.25 | 312.15 | 300.25 | 305.60 | 304.15 | 1.78% | 12,687 |
| Jun 30, 2026 | 303.80 | 307.00 | 299.00 | 300.25 | 298.83 | -1.15% | 9,038 |
| Jun 29, 2026 | 305.95 | 310.00 | 303.00 | 303.75 | 302.31 | -0.82% | 17,830 |
| Jun 25, 2026 | 313.80 | 313.85 | 305.10 | 306.25 | 304.80 | -2.36% | 14,522 |
| Jun 24, 2026 | 311.40 | 314.80 | 310.90 | 313.65 | 312.16 | 0.72% | 5,418 |
| Jun 23, 2026 | 310.50 | 313.20 | 310.50 | 311.40 | 309.93 | 0.29% | 9,535 |
| Jun 22, 2026 | 315.70 | 315.70 | 309.45 | 310.50 | 309.03 | -0.27% | 14,721 |
| Jun 19, 2026 | 310.55 | 316.15 | 305.85 | 311.35 | 309.88 | 0.24% | 48,518 |
| Jun 18, 2026 | 306.45 | 312.15 | 304.45 | 310.60 | 309.13 | 1.67% | 14,273 |
| Jun 17, 2026 | 309.50 | 310.25 | 304.60 | 305.50 | 304.05 | -0.10% | 19,452 |
| Jun 16, 2026 | 305.80 | 312.00 | 303.75 | 305.80 | 304.35 | 0.87% | 10,702 |
| Jun 15, 2026 | 300.85 | 309.15 | 300.85 | 303.15 | 301.71 | 1.30% | 15,188 |
| Jun 12, 2026 | 295.50 | 299.95 | 295.05 | 299.25 | 297.83 | 1.98% | 10,815 |