V-Guard Industries Limited (BOM:532953)
India · Delayed Price · Currency is INR 314.55
-0.75 (-0.24%)
At close: Jul 31, 2026
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 297.05 | 297.25 | 292.75 | 293.45 | 292.06 | -1.31% | 6,445 |
| Jun 10, 2026 | 301.00 | 304.15 | 297.00 | 297.35 | 295.94 | -1.23% | 5,002 |
| Jun 9, 2026 | 302.10 | 303.65 | 300.55 | 301.05 | 299.62 | 0.13% | 6,863 |
| Jun 8, 2026 | 310.25 | 310.25 | 300.00 | 300.65 | 299.23 | -3.11% | 5,264 |
| Jun 5, 2026 | 301.00 | 313.65 | 301.00 | 310.30 | 308.83 | 3.09% | 34,391 |
| Jun 4, 2026 | 298.80 | 303.00 | 298.80 | 301.00 | 299.57 | 0.10% | 12,208 |
| Jun 3, 2026 | 304.00 | 304.00 | 297.60 | 300.70 | 299.28 | -1.09% | 11,945 |
| Jun 2, 2026 | 302.05 | 305.95 | 296.05 | 304.00 | 302.56 | 1.25% | 17,238 |
| Jun 1, 2026 | 306.95 | 309.45 | 299.25 | 300.25 | 298.83 | -2.06% | 11,143 |
| May 29, 2026 | 315.95 | 317.75 | 304.15 | 306.55 | 305.10 | -2.98% | 16,720 |
| May 27, 2026 | 314.30 | 316.65 | 313.05 | 315.95 | 314.45 | 0.54% | 11,664 |
| May 26, 2026 | 306.90 | 316.00 | 305.00 | 314.25 | 312.76 | 2.39% | 38,607 |
| May 25, 2026 | 306.05 | 312.00 | 303.50 | 306.90 | 305.45 | 0.56% | 57,710 |
| May 22, 2026 | 309.20 | 310.75 | 304.50 | 305.20 | 303.75 | 0.15% | 69,943 |
| May 21, 2026 | 311.55 | 314.80 | 304.25 | 304.75 | 303.31 | -1.15% | 28,482 |