Skip to main content
logo
V-Guard Industries Limited (BOM:532953)
India flag India · Delayed Price · Currency is INR
300.25
-6.30 (-2.06%)
At close: Jun 1, 2026

V-Guard Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026315.95317.75304.15306.55306.55-2.98%16,720
May 27, 2026314.30316.65313.05315.95315.950.54%11,664
May 26, 2026306.90316.00305.00314.25314.252.39%38,607
May 25, 2026306.05312.00303.50306.90306.900.56%57,710
May 22, 2026309.20310.75304.50305.20305.200.15%69,943
May 21, 2026311.55314.80304.25304.75304.75-1.15%28,482
May 20, 2026314.30314.60307.60308.30308.30-1.33%284,755
May 19, 2026321.40326.35311.80312.45312.45-1.70%30,460
May 18, 2026318.70325.50312.95317.85317.85-0.75%22,261
May 15, 2026322.05331.05318.25320.25320.250.39%131,741
May 14, 2026332.65333.05316.80319.00319.00-1.89%275,025
May 13, 2026321.85329.00315.65325.15325.151.25%519,061
May 12, 2026332.95334.00316.00321.15321.15-3.18%92,572
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