Skip to main content
logo
V-Guard Industries Limited (BOM:532953)
India flag India · Delayed Price · Currency is INR
328.80
+3.65 (1.12%)
At close: Apr 17, 2026

V-Guard Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 20, 2026321.00323.05315.00315.75315.75-1.97%3,799
Feb 19, 2026327.90329.55320.80322.10322.10-2.13%3,066
Feb 18, 2026335.60335.60326.95329.10329.10-0.66%2,007
Feb 17, 2026324.55332.55323.45331.30331.302.08%8,663
Feb 16, 2026320.40326.55320.40324.55324.550.09%4,125
Feb 13, 2026331.20334.30323.00324.25324.25-2.90%12,230
Feb 12, 2026336.10340.00333.05333.95333.95-2.24%3,729
Feb 11, 2026339.20343.80338.90341.60341.600.74%9,636
Feb 10, 2026343.75349.60335.90339.10339.10-1.44%16,997
Feb 9, 2026335.15345.00335.15344.05344.052.76%5,561
Feb 6, 2026339.10339.10332.60334.80334.80-1.25%7,523
Feb 5, 2026336.15343.00336.15339.05339.05-0.99%6,803
Feb 4, 2026338.55348.90337.90342.45342.45-1.35%20,452
Feb 3, 2026346.65352.50342.45347.15347.151.06%21,674