V-Guard Industries Limited (NSE:VGUARD)
India · Delayed Price · Currency is INR 359.45
-3.40 (-0.94%)
Aug 12, 2025, 3:30 PM IST
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 365.00 | 365.00 | 355.35 | 359.45 | 359.45 | -0.94% | 135,410 |
| Aug 11, 2025 | 351.00 | 366.00 | 348.55 | 362.85 | 362.85 | 2.97% | 122,956 |
| Aug 8, 2025 | 359.50 | 360.25 | 350.10 | 352.40 | 352.40 | -1.89% | 105,790 |
| Aug 7, 2025 | 360.00 | 363.65 | 357.00 | 359.20 | 359.20 | -1.83% | 109,877 |
| Aug 6, 2025 | 368.50 | 370.35 | 362.45 | 365.90 | 365.90 | -1.24% | 134,343 |
| Aug 5, 2025 | 368.35 | 373.90 | 363.30 | 370.50 | 370.50 | 0.01% | 196,205 |
| Aug 4, 2025 | 380.65 | 380.65 | 361.20 | 370.45 | 370.45 | -1.65% | 326,557 |
| Aug 1, 2025 | 380.15 | 383.50 | 371.00 | 376.65 | 376.65 | -1.41% | 157,391 |
| Jul 31, 2025 | 381.50 | 384.00 | 376.80 | 382.05 | 382.05 | -1.84% | 226,363 |
| Jul 30, 2025 | 380.80 | 393.70 | 380.05 | 389.20 | 387.70 | 1.14% | 489,706 |
| Jul 29, 2025 | 388.20 | 392.70 | 371.10 | 384.80 | 383.32 | -0.58% | 1,019,063 |
| Jul 28, 2025 | 403.05 | 405.20 | 385.15 | 387.05 | 385.56 | -3.73% | 163,312 |
| Jul 25, 2025 | 403.25 | 403.90 | 396.00 | 402.05 | 400.50 | 0.04% | 167,025 |
| Jul 24, 2025 | 408.70 | 409.75 | 400.20 | 401.90 | 400.35 | -0.90% | 275,419 |
| Jul 23, 2025 | 399.30 | 407.00 | 397.05 | 405.55 | 403.99 | 1.59% | 214,905 |
| Jul 22, 2025 | 405.00 | 405.00 | 393.20 | 399.20 | 397.66 | -1.41% | 630,659 |
| Jul 21, 2025 | 405.05 | 405.95 | 398.10 | 404.90 | 403.34 | -0.04% | 163,836 |
| Jul 18, 2025 | 407.00 | 409.55 | 401.50 | 405.05 | 403.49 | 0.22% | 281,584 |
| Jul 17, 2025 | 395.75 | 406.85 | 394.55 | 404.15 | 402.59 | 2.38% | 544,456 |
| Jul 16, 2025 | 396.85 | 396.85 | 390.90 | 394.75 | 393.23 | -0.43% | 212,220 |
| Jul 15, 2025 | 394.00 | 399.95 | 393.30 | 396.45 | 394.92 | 0.88% | 318,785 |
| Jul 14, 2025 | 393.75 | 394.35 | 390.00 | 393.00 | 391.49 | -0.22% | 92,208 |
| Jul 11, 2025 | 392.50 | 395.00 | 389.75 | 393.85 | 392.33 | 0.29% | 149,702 |
| Jul 10, 2025 | 392.70 | 394.75 | 388.85 | 392.70 | 391.19 | 0.20% | 109,098 |
| Jul 9, 2025 | 396.55 | 396.55 | 387.30 | 391.90 | 390.39 | -0.33% | 237,272 |
| Jul 8, 2025 | 399.00 | 399.00 | 388.10 | 393.20 | 391.68 | -0.94% | 218,405 |
| Jul 7, 2025 | 394.00 | 397.50 | 392.15 | 396.95 | 395.42 | 0.65% | 138,973 |
| Jul 4, 2025 | 396.00 | 401.60 | 390.80 | 394.40 | 392.88 | 0.01% | 566,837 |
| Jul 3, 2025 | 386.00 | 399.40 | 384.50 | 394.35 | 392.83 | 2.88% | 750,282 |
| Jul 2, 2025 | 389.50 | 389.50 | 380.30 | 383.30 | 381.82 | -0.89% | 151,144 |
| Jul 1, 2025 | 387.75 | 390.05 | 384.95 | 386.75 | 385.26 | -0.14% | 204,260 |
| Jun 30, 2025 | 387.80 | 390.55 | 385.40 | 387.30 | 385.81 | 0.16% | 101,841 |
| Jun 27, 2025 | 393.00 | 393.00 | 383.00 | 386.70 | 385.21 | 0.08% | 684,813 |
| Jun 26, 2025 | 384.00 | 389.00 | 381.85 | 386.40 | 384.91 | 1.18% | 274,858 |
| Jun 25, 2025 | 379.00 | 387.25 | 377.40 | 381.90 | 380.43 | 1.53% | 938,766 |
| Jun 24, 2025 | 376.60 | 383.55 | 374.20 | 376.15 | 374.70 | -0.01% | 436,894 |
| Jun 23, 2025 | 370.00 | 379.60 | 369.15 | 376.20 | 374.75 | -0.15% | 414,153 |
| Jun 20, 2025 | 369.60 | 377.75 | 366.40 | 376.75 | 375.30 | 1.93% | 106,702 |
| Jun 19, 2025 | 376.95 | 378.95 | 368.00 | 369.60 | 368.18 | -1.70% | 106,072 |
| Jun 18, 2025 | 377.50 | 377.95 | 371.50 | 376.00 | 374.55 | 0.55% | 129,156 |
| Jun 17, 2025 | 376.95 | 380.85 | 372.25 | 373.95 | 372.51 | -0.64% | 123,789 |
| Jun 16, 2025 | 375.20 | 383.70 | 375.00 | 376.35 | 374.90 | 0.29% | 209,453 |
| Jun 13, 2025 | 375.00 | 378.85 | 371.75 | 375.25 | 373.80 | -0.88% | 1,524,442 |
| Jun 12, 2025 | 380.55 | 389.40 | 375.35 | 378.60 | 377.14 | -0.51% | 482,887 |
| Jun 11, 2025 | 378.40 | 384.00 | 375.90 | 380.55 | 379.08 | 0.83% | 179,203 |
| Jun 10, 2025 | 377.00 | 379.50 | 375.50 | 377.40 | 375.95 | 0.12% | 146,576 |
| Jun 9, 2025 | 376.65 | 380.75 | 374.80 | 376.95 | 375.50 | 0.48% | 221,805 |
| Jun 6, 2025 | 372.30 | 376.00 | 368.20 | 375.15 | 373.70 | 1.04% | 253,866 |
| Jun 5, 2025 | 374.50 | 375.50 | 370.20 | 371.30 | 369.87 | -0.50% | 106,984 |
| Jun 4, 2025 | 373.05 | 378.25 | 371.95 | 373.15 | 371.71 | -0.35% | 273,551 |