V-Guard Industries Limited (NSE:VGUARD)
India · Delayed Price · Currency is INR 318.70
+4.05 (1.29%)
At close: Mar 12, 2026
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 316.30 | 320.00 | 305.50 | 318.70 | 318.70 | 1.29% | 176,444 |
| Mar 11, 2026 | 317.80 | 326.60 | 311.35 | 314.65 | 314.65 | -0.47% | 203,699 |
| Mar 10, 2026 | 308.80 | 318.85 | 305.20 | 316.15 | 316.15 | 2.80% | 250,479 |
| Mar 9, 2026 | 312.00 | 312.00 | 302.20 | 307.55 | 307.55 | -1.32% | 167,476 |
| Mar 6, 2026 | 305.90 | 313.50 | 304.40 | 311.65 | 311.65 | 2.00% | 92,506 |
| Mar 5, 2026 | 300.85 | 306.55 | 299.80 | 305.55 | 305.55 | 1.73% | 82,334 |
| Mar 4, 2026 | 309.95 | 309.95 | 296.00 | 300.35 | 300.35 | -3.61% | 177,714 |
| Mar 2, 2026 | 293.25 | 313.20 | 290.00 | 311.60 | 311.60 | -0.51% | 253,370 |
| Feb 27, 2026 | 318.10 | 318.10 | 312.20 | 313.20 | 313.20 | -1.04% | 107,169 |
| Feb 26, 2026 | 312.90 | 317.70 | 312.05 | 316.50 | 316.50 | 1.13% | 86,625 |
| Feb 25, 2026 | 313.45 | 315.50 | 310.00 | 312.95 | 312.95 | 0.18% | 119,129 |
| Feb 24, 2026 | 321.90 | 321.90 | 309.10 | 312.40 | 312.40 | -3.19% | 157,023 |
| Feb 23, 2026 | 317.95 | 325.00 | 314.00 | 322.70 | 322.70 | 2.31% | 171,922 |
| Feb 20, 2026 | 320.00 | 323.15 | 314.55 | 315.40 | 315.40 | -2.28% | 119,147 |
| Feb 19, 2026 | 329.50 | 330.00 | 320.10 | 322.75 | 322.75 | -2.05% | 75,824 |
| Feb 18, 2026 | 334.00 | 334.00 | 327.50 | 329.50 | 329.50 | -0.63% | 45,300 |
| Feb 17, 2026 | 327.25 | 333.00 | 322.50 | 331.60 | 331.60 | 2.24% | 108,689 |
| Feb 16, 2026 | 321.35 | 326.55 | 321.00 | 324.35 | 324.35 | -0.02% | 58,752 |
| Feb 13, 2026 | 332.60 | 335.55 | 323.00 | 324.40 | 324.40 | -2.83% | 114,481 |
| Feb 12, 2026 | 340.00 | 341.65 | 333.00 | 333.85 | 333.85 | -2.30% | 81,632 |
| Feb 11, 2026 | 339.00 | 343.70 | 339.00 | 341.70 | 341.70 | 0.96% | 103,130 |
| Feb 10, 2026 | 343.75 | 348.40 | 334.60 | 338.45 | 338.45 | -1.64% | 353,902 |
| Feb 9, 2026 | 335.90 | 345.00 | 335.90 | 344.10 | 344.10 | 2.61% | 81,646 |
| Feb 6, 2026 | 340.00 | 340.35 | 332.40 | 335.35 | 335.35 | -0.97% | 63,661 |
| Feb 5, 2026 | 341.00 | 343.05 | 337.75 | 338.65 | 338.65 | -1.11% | 60,611 |
| Feb 4, 2026 | 346.85 | 349.85 | 338.20 | 342.45 | 342.45 | -1.18% | 159,089 |
| Feb 3, 2026 | 350.00 | 352.60 | 342.50 | 346.55 | 346.55 | 1.15% | 183,499 |
| Feb 2, 2026 | 344.75 | 356.45 | 341.20 | 342.60 | 342.60 | -0.62% | 444,920 |
| Feb 1, 2026 | 353.00 | 354.85 | 333.50 | 344.75 | 344.75 | -2.05% | 221,986 |
| Jan 30, 2026 | 334.90 | 355.00 | 331.25 | 351.95 | 351.95 | 5.22% | 729,451 |
| Jan 29, 2026 | 320.00 | 338.30 | 318.30 | 334.50 | 334.50 | 5.35% | 927,276 |
| Jan 28, 2026 | 315.50 | 323.80 | 312.25 | 317.50 | 317.50 | 0.79% | 508,956 |
| Jan 27, 2026 | 312.00 | 317.60 | 307.10 | 315.00 | 315.00 | 1.29% | 147,267 |
| Jan 23, 2026 | 311.10 | 312.80 | 306.10 | 311.00 | 311.00 | 0.44% | 107,609 |
| Jan 22, 2026 | 313.90 | 313.90 | 306.05 | 309.65 | 309.65 | 0.21% | 216,098 |
| Jan 21, 2026 | 311.50 | 311.50 | 301.10 | 309.00 | 309.00 | -0.40% | 1,491,510 |
| Jan 20, 2026 | 310.05 | 315.20 | 303.55 | 310.25 | 310.25 | 0.08% | 194,540 |
| Jan 19, 2026 | 306.85 | 313.60 | 305.75 | 310.00 | 310.00 | 1.44% | 431,269 |
| Jan 16, 2026 | 302.00 | 308.80 | 298.00 | 305.60 | 305.60 | 0.91% | 581,341 |
| Jan 14, 2026 | 312.20 | 314.35 | 302.00 | 302.85 | 302.85 | -3.26% | 349,297 |
| Jan 13, 2026 | 315.65 | 317.85 | 310.50 | 313.05 | 313.05 | -0.52% | 114,707 |
| Jan 12, 2026 | 316.10 | 317.15 | 310.35 | 314.70 | 314.70 | -0.44% | 115,849 |
| Jan 9, 2026 | 320.05 | 323.65 | 314.20 | 316.10 | 316.10 | -2.23% | 125,717 |
| Jan 8, 2026 | 327.00 | 328.55 | 322.05 | 323.30 | 323.30 | -1.58% | 90,056 |
| 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 |