V-Guard Industries Limited (NSE:VGUARD)
India · Delayed Price · Currency is INR 362.60
-6.55 (-1.77%)
Oct 31, 2025, 3:29 PM IST
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 366.70 | 370.90 | 360.55 | 362.25 | 362.25 | -1.87% | 193,656 |
| Oct 30, 2025 | 380.05 | 380.65 | 366.20 | 369.15 | 369.15 | -3.50% | 2,028,490 |
| Oct 29, 2025 | 375.60 | 384.00 | 375.60 | 382.55 | 382.55 | 1.10% | 462,261 |
| Oct 28, 2025 | 371.70 | 378.80 | 371.70 | 378.40 | 378.40 | 0.77% | 171,966 |
| Oct 27, 2025 | 374.90 | 376.70 | 372.95 | 375.50 | 375.50 | 0.89% | 292,197 |
| Oct 24, 2025 | 370.00 | 373.50 | 367.05 | 372.20 | 372.20 | 0.58% | 169,248 |
| Oct 23, 2025 | 364.15 | 370.75 | 363.15 | 370.05 | 370.05 | 1.62% | 273,543 |
| Oct 21, 2025 | 364.95 | 367.00 | 362.00 | 364.15 | 364.15 | -0.22% | 27,886 |
| Oct 20, 2025 | 366.35 | 366.35 | 360.95 | 364.95 | 364.95 | 0.39% | 126,241 |
| Oct 17, 2025 | 358.00 | 364.50 | 356.25 | 363.55 | 363.55 | 0.99% | 179,820 |
| Oct 16, 2025 | 353.50 | 360.40 | 351.60 | 360.00 | 360.00 | 1.61% | 157,151 |
| Oct 15, 2025 | 351.30 | 356.50 | 349.75 | 354.30 | 354.30 | 0.87% | 131,022 |
| Oct 14, 2025 | 354.80 | 354.80 | 348.00 | 351.25 | 351.25 | -0.52% | 172,099 |
| Oct 13, 2025 | 348.25 | 353.95 | 344.75 | 353.10 | 353.10 | 1.36% | 272,434 |
| Oct 10, 2025 | 351.80 | 352.30 | 347.50 | 348.35 | 348.35 | -0.60% | 191,104 |
| Oct 9, 2025 | 359.40 | 359.40 | 349.20 | 350.45 | 350.45 | -1.64% | 2,437,157 |
| Oct 8, 2025 | 363.85 | 364.80 | 353.85 | 356.30 | 356.30 | -2.08% | 154,711 |
| Oct 7, 2025 | 364.00 | 367.90 | 361.05 | 363.85 | 363.85 | -0.45% | 313,280 |
| Oct 6, 2025 | 367.30 | 370.90 | 364.60 | 365.50 | 365.50 | -0.49% | 107,075 |
| Oct 3, 2025 | 371.00 | 371.55 | 362.75 | 367.30 | 367.30 | -0.76% | 381,097 |
| Oct 1, 2025 | 375.40 | 375.40 | 365.25 | 370.10 | 370.10 | -1.44% | 538,476 |
| Sep 30, 2025 | 367.00 | 377.70 | 362.70 | 375.50 | 375.50 | 2.32% | 241,291 |
| Sep 29, 2025 | 370.60 | 374.20 | 362.70 | 367.00 | 367.00 | -0.97% | 267,641 |
| Sep 26, 2025 | 369.00 | 374.80 | 356.95 | 370.60 | 370.60 | 0.22% | 401,572 |
| Sep 25, 2025 | 363.55 | 392.20 | 363.55 | 369.80 | 369.80 | 1.18% | 5,800,610 |
| Sep 24, 2025 | 365.55 | 366.95 | 361.10 | 365.50 | 365.50 | -0.23% | 94,535 |
| Sep 23, 2025 | 370.70 | 372.50 | 365.25 | 366.35 | 366.35 | -0.93% | 60,867 |
| Sep 22, 2025 | 374.50 | 374.50 | 367.95 | 369.80 | 369.80 | -1.22% | 89,708 |
| Sep 19, 2025 | 368.05 | 375.40 | 368.05 | 374.35 | 374.35 | 1.19% | 451,134 |
| Sep 18, 2025 | 373.45 | 375.70 | 369.00 | 369.95 | 369.95 | -0.98% | 82,577 |
| Sep 17, 2025 | 373.00 | 377.70 | 371.15 | 373.60 | 373.60 | 0.20% | 136,479 |
| Sep 16, 2025 | 374.80 | 380.60 | 371.00 | 372.85 | 372.85 | -0.32% | 1,958,389 |
| Sep 15, 2025 | 368.80 | 375.00 | 365.00 | 374.05 | 374.05 | 1.16% | 109,898 |
| Sep 12, 2025 | 365.60 | 375.00 | 365.45 | 369.75 | 369.75 | 1.14% | 253,392 |
| Sep 11, 2025 | 363.00 | 368.05 | 360.35 | 365.60 | 365.60 | 0.16% | 271,974 |
| Sep 10, 2025 | 368.45 | 369.00 | 364.00 | 365.00 | 365.00 | -0.99% | 169,538 |
| Sep 9, 2025 | 372.00 | 372.00 | 364.85 | 368.65 | 368.65 | -0.81% | 280,221 |
| Sep 8, 2025 | 370.75 | 374.00 | 362.15 | 371.65 | 371.65 | 0.26% | 213,912 |
| Sep 5, 2025 | 365.60 | 371.40 | 362.80 | 370.70 | 370.70 | 1.42% | 149,814 |
| 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 |