V-Guard Industries Limited (BOM:532953)
India · Delayed Price · Currency is INR 311.35
+0.75 (0.24%)
At close: Jun 19, 2026
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 333.00 | 338.00 | 331.95 | 333.75 | 333.75 | -0.03% | 56,299 |
| Apr 27, 2026 | 329.30 | 337.50 | 329.30 | 333.85 | 333.85 | 1.26% | 25,430 |
| Apr 24, 2026 | 335.25 | 335.25 | 327.65 | 329.70 | 329.70 | -1.15% | 80,323 |
| Apr 23, 2026 | 332.15 | 336.45 | 328.60 | 333.55 | 333.55 | 0.09% | 95,553 |
| Apr 22, 2026 | 332.95 | 336.30 | 332.40 | 333.25 | 333.25 | 0.09% | 157,718 |
| Apr 21, 2026 | 333.30 | 335.60 | 330.20 | 332.95 | 332.95 | 0.70% | 11,242 |
| Apr 20, 2026 | 349.95 | 349.95 | 323.90 | 330.65 | 330.65 | 0.56% | 20,185 |
| Apr 17, 2026 | 329.15 | 333.20 | 325.00 | 328.80 | 328.80 | 1.12% | 5,154 |
| Apr 16, 2026 | 324.35 | 326.60 | 319.45 | 325.15 | 325.15 | 1.32% | 12,637 |
| Apr 15, 2026 | 315.15 | 321.90 | 315.15 | 320.90 | 320.90 | 2.25% | 17,268 |
| Apr 13, 2026 | 319.00 | 320.75 | 312.20 | 313.85 | 313.85 | -2.55% | 24,933 |
| Apr 10, 2026 | 329.60 | 332.00 | 318.50 | 322.05 | 322.05 | -1.83% | 10,560 |
| Apr 9, 2026 | 323.35 | 330.85 | 323.35 | 328.05 | 328.05 | 1.05% | 23,257 |
| Apr 8, 2026 | 322.30 | 327.00 | 319.60 | 324.65 | 324.65 | 1.77% | 15,115 |