V-Guard Industries Limited (NSE:VGUARD)
India · Delayed Price · Currency is INR 370.60
-4.90 (-1.30%)
Oct 1, 2025, 3:29 PM IST
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |