V-Guard Industries Limited (NSE:VGUARD)
India · Delayed Price · Currency is INR 323.90
-4.60 (-1.40%)
Jan 8, 2026, 3:00 PM IST
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 334.70 | 334.70 | 327.25 | 328.50 | 328.50 | -1.34% | 131,472 |
| Jan 6, 2026 | 331.40 | 334.95 | 329.55 | 332.95 | 332.95 | 0.62% | 139,921 |
| Jan 5, 2026 | 331.80 | 335.85 | 325.10 | 330.90 | 330.90 | 0.05% | 365,070 |
| Jan 2, 2026 | 323.05 | 332.40 | 320.85 | 330.75 | 330.75 | 2.89% | 418,120 |
| Jan 1, 2026 | 328.80 | 351.20 | 317.35 | 321.45 | 321.45 | -2.00% | 4,146,595 |
| Dec 31, 2025 | 329.95 | 330.40 | 326.40 | 328.00 | 328.00 | -0.20% | 102,261 |
| Dec 30, 2025 | 326.95 | 332.00 | 321.35 | 328.65 | 328.65 | 0.37% | 100,959 |
| Dec 29, 2025 | 327.55 | 328.80 | 324.75 | 327.45 | 327.45 | -0.08% | 84,621 |
| Dec 26, 2025 | 330.55 | 330.95 | 327.05 | 327.70 | 327.70 | -0.86% | 68,205 |
| Dec 24, 2025 | 334.15 | 337.00 | 330.15 | 330.55 | 330.55 | -1.33% | 79,743 |
| Dec 23, 2025 | 334.90 | 337.80 | 332.40 | 335.00 | 335.00 | 0.21% | 1,069,132 |
| Dec 22, 2025 | 330.80 | 335.70 | 329.95 | 334.30 | 334.30 | 1.01% | 79,783 |
| Dec 19, 2025 | 328.15 | 332.65 | 324.20 | 330.95 | 330.95 | 0.84% | 99,610 |
| Dec 18, 2025 | 330.70 | 330.90 | 323.90 | 328.20 | 328.20 | -0.55% | 85,897 |
| Dec 17, 2025 | 326.80 | 330.90 | 324.10 | 330.00 | 330.00 | 1.07% | 206,294 |
| Dec 16, 2025 | 329.50 | 329.60 | 325.00 | 326.50 | 326.50 | -0.96% | 89,027 |
| Dec 15, 2025 | 328.00 | 332.30 | 327.95 | 329.65 | 329.65 | -0.26% | 196,334 |
| Dec 12, 2025 | 331.00 | 333.80 | 328.80 | 330.50 | 330.50 | 0.20% | 72,818 |
| Dec 11, 2025 | 331.10 | 334.40 | 326.55 | 329.85 | 329.85 | -0.83% | 133,108 |
| Dec 10, 2025 | 338.00 | 342.20 | 326.60 | 332.60 | 332.60 | -1.41% | 1,679,041 |
| Dec 9, 2025 | 337.80 | 339.80 | 327.60 | 337.35 | 337.35 | 0.39% | 151,119 |
| Dec 8, 2025 | 342.55 | 343.85 | 335.30 | 336.05 | 336.05 | -1.90% | 124,408 |
| Dec 5, 2025 | 340.65 | 344.80 | 335.60 | 342.55 | 342.55 | 1.35% | 155,016 |
| Dec 4, 2025 | 340.50 | 341.85 | 337.10 | 338.00 | 338.00 | -0.41% | 88,496 |
| Dec 3, 2025 | 343.80 | 344.50 | 337.05 | 339.40 | 339.40 | -1.48% | 190,565 |
| Dec 2, 2025 | 332.95 | 346.00 | 332.95 | 344.50 | 344.50 | 1.04% | 252,179 |
| Dec 1, 2025 | 344.00 | 344.00 | 332.40 | 340.95 | 340.95 | -0.97% | 713,689 |
| Nov 28, 2025 | 338.60 | 344.90 | 336.20 | 344.30 | 344.30 | 1.68% | 110,207 |
| Nov 27, 2025 | 344.00 | 344.00 | 335.40 | 338.60 | 338.60 | -0.66% | 144,682 |
| Nov 26, 2025 | 341.20 | 343.40 | 340.10 | 340.85 | 340.85 | -0.10% | 106,716 |
| Nov 25, 2025 | 350.95 | 350.95 | 338.90 | 341.20 | 341.20 | -2.33% | 2,391,688 |
| Nov 24, 2025 | 345.00 | 350.85 | 342.15 | 349.35 | 349.35 | 1.01% | 281,776 |
| Nov 21, 2025 | 347.40 | 348.75 | 342.25 | 345.85 | 345.85 | -0.59% | 624,092 |
| Nov 20, 2025 | 351.00 | 351.00 | 346.25 | 347.90 | 347.90 | -0.14% | 68,174 |
| Nov 19, 2025 | 351.00 | 351.90 | 346.60 | 348.40 | 348.40 | -0.29% | 110,983 |
| Nov 18, 2025 | 351.00 | 352.40 | 348.60 | 349.40 | 349.40 | -0.44% | 96,658 |
| Nov 17, 2025 | 351.25 | 354.00 | 350.00 | 350.95 | 350.95 | -0.09% | 130,938 |
| Nov 14, 2025 | 354.30 | 355.85 | 349.80 | 351.25 | 351.25 | -0.86% | 119,744 |
| Nov 13, 2025 | 356.40 | 359.25 | 353.95 | 354.30 | 354.30 | -0.24% | 121,080 |
| Nov 12, 2025 | 359.60 | 359.60 | 353.90 | 355.15 | 355.15 | -0.55% | 115,598 |
| Nov 11, 2025 | 358.10 | 359.95 | 354.60 | 357.10 | 357.10 | -0.53% | 94,320 |
| Nov 10, 2025 | 360.10 | 362.60 | 353.00 | 359.00 | 359.00 | -0.54% | 357,643 |
| Nov 7, 2025 | 369.20 | 369.25 | 359.00 | 360.95 | 360.95 | -2.23% | 186,528 |
| Nov 6, 2025 | 379.65 | 379.65 | 365.90 | 369.20 | 369.20 | -1.11% | 353,604 |
| Nov 4, 2025 | 370.50 | 377.50 | 364.30 | 373.35 | 373.35 | 0.99% | 325,193 |
| Nov 3, 2025 | 363.00 | 380.80 | 363.00 | 369.70 | 369.70 | 2.06% | 1,124,381 |
| 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% | 462,203 |
| Oct 28, 2025 | 371.70 | 378.80 | 371.70 | 378.40 | 378.40 | 0.77% | 171,966 |