V-Guard Industries Limited (NSE:VGUARD)
India · Delayed Price · Currency is INR 373.00
+2.30 (0.62%)
Sep 8, 2025, 3:30 PM IST
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 365.60 | 371.40 | 362.80 | 370.70 | 370.70 | 1.42% | 149,784 |
| Sep 4, 2025 | 365.00 | 367.70 | 358.50 | 365.50 | 365.50 | 2.00% | 242,785 |
| Sep 3, 2025 | 357.80 | 361.40 | 355.30 | 358.35 | 358.35 | 0.62% | 154,331 |
| Sep 2, 2025 | 359.00 | 361.75 | 355.05 | 356.15 | 356.15 | -0.79% | 146,385 |
| Sep 1, 2025 | 363.90 | 363.95 | 358.25 | 359.00 | 359.00 | -1.20% | 81,765 |
| Aug 29, 2025 | 358.20 | 365.00 | 355.55 | 363.35 | 363.35 | 1.61% | 108,550 |
| Aug 28, 2025 | 361.30 | 364.35 | 356.75 | 357.60 | 357.60 | -0.93% | 100,565 |
| Aug 26, 2025 | 368.25 | 368.30 | 359.10 | 360.95 | 360.95 | -1.88% | 135,582 |
| Aug 25, 2025 | 372.85 | 373.55 | 366.00 | 367.85 | 367.85 | -1.29% | 76,215 |
| Aug 22, 2025 | 372.45 | 375.10 | 366.15 | 372.65 | 372.65 | 0.12% | 222,416 |
| Aug 21, 2025 | 377.95 | 381.55 | 369.00 | 372.20 | 372.20 | 0.47% | 356,762 |
| Aug 20, 2025 | 373.45 | 375.95 | 368.35 | 370.45 | 370.45 | -0.79% | 80,536 |
| Aug 19, 2025 | 373.80 | 377.55 | 367.15 | 373.40 | 373.40 | 0.05% | 215,414 |
| Aug 18, 2025 | 363.00 | 375.55 | 363.00 | 373.20 | 373.20 | 3.68% | 872,462 |
| Aug 14, 2025 | 358.00 | 360.95 | 355.70 | 359.95 | 359.95 | 0.54% | 87,771 |
| Aug 13, 2025 | 359.90 | 360.90 | 355.70 | 358.00 | 358.00 | -0.40% | 161,948 |
| Aug 12, 2025 | 365.00 | 365.00 | 355.35 | 359.45 | 359.45 | -0.94% | 135,390 |
| Aug 11, 2025 | 351.00 | 366.00 | 348.55 | 362.85 | 362.85 | 2.97% | 122,838 |
| 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 |