V-Guard Industries Limited (NSE:VGUARD)
India · Delayed Price · Currency is INR 310.00
+8.80 (2.92%)
Jun 5, 2026, 3:30 PM IST
NSE:VGUARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 301.20 | 313.50 | 301.20 | 310.45 | 310.45 | 3.07% | 382,792 |
| Jun 4, 2026 | 297.20 | 303.10 | 297.20 | 301.20 | 301.20 | 0.17% | 93,734 |
| Jun 3, 2026 | 304.30 | 304.30 | 297.05 | 300.70 | 300.70 | -1.00% | 167,620 |
| Jun 2, 2026 | 299.05 | 306.00 | 296.20 | 303.75 | 303.75 | 1.18% | 288,634 |
| Jun 1, 2026 | 307.40 | 310.00 | 299.10 | 300.20 | 300.20 | -2.14% | 400,181 |
| May 29, 2026 | 315.35 | 317.65 | 304.00 | 306.75 | 306.75 | -2.73% | 418,564 |
| May 27, 2026 | 315.90 | 316.90 | 312.90 | 315.35 | 315.35 | 0.29% | 199,604 |
| May 26, 2026 | 306.00 | 316.00 | 305.00 | 314.45 | 314.45 | 2.56% | 293,098 |
| May 25, 2026 | 308.00 | 312.25 | 303.30 | 306.60 | 306.60 | 0.49% | 1,081,566 |
| May 22, 2026 | 306.05 | 310.90 | 304.15 | 305.10 | 305.10 | 0.07% | 712,025 |
| May 21, 2026 | 310.00 | 315.00 | 304.20 | 304.90 | 304.90 | -1.02% | 463,284 |
| May 20, 2026 | 313.00 | 315.45 | 307.40 | 308.05 | 308.05 | -1.53% | 214,794 |
| May 19, 2026 | 316.95 | 326.00 | 312.00 | 312.85 | 312.85 | -1.45% | 507,047 |
| May 18, 2026 | 320.95 | 326.35 | 312.10 | 317.45 | 317.45 | -0.97% | 404,857 |
| May 15, 2026 | 323.40 | 330.95 | 318.00 | 320.55 | 320.55 | 0.47% | 511,061 |
| May 14, 2026 | 329.90 | 333.05 | 316.35 | 319.05 | 319.05 | -1.89% | 349,876 |
| May 13, 2026 | 321.80 | 329.70 | 315.00 | 325.20 | 325.20 | 1.23% | 688,410 |
| May 12, 2026 | 332.00 | 334.00 | 315.10 | 321.25 | 321.25 | -3.28% | 1,592,816 |
| May 11, 2026 | 331.40 | 333.70 | 325.55 | 332.15 | 332.15 | 0.23% | 160,257 |
| May 8, 2026 | 331.95 | 334.70 | 329.05 | 331.40 | 331.40 | -0.17% | 154,456 |
| May 7, 2026 | 333.90 | 336.00 | 325.55 | 331.95 | 331.95 | -0.12% | 454,554 |
| May 6, 2026 | 341.95 | 341.95 | 331.00 | 332.35 | 332.35 | -1.93% | 272,438 |
| May 5, 2026 | 333.15 | 341.00 | 331.65 | 338.90 | 338.90 | 1.27% | 302,840 |
| May 4, 2026 | 331.10 | 337.25 | 326.95 | 334.65 | 334.65 | 1.35% | 254,361 |
| Apr 30, 2026 | 333.65 | 333.95 | 326.25 | 330.20 | 330.20 | -1.03% | 168,351 |
| Apr 29, 2026 | 334.05 | 337.30 | 332.75 | 333.65 | 333.65 | -0.12% | 172,299 |
| Apr 28, 2026 | 333.00 | 338.00 | 331.05 | 334.05 | 334.05 | 0.09% | 220,770 |
| Apr 27, 2026 | 328.05 | 337.90 | 328.05 | 333.75 | 333.75 | 1.49% | 442,097 |
| Apr 24, 2026 | 335.00 | 335.15 | 327.05 | 328.85 | 328.85 | -1.47% | 149,483 |
| Apr 23, 2026 | 332.50 | 336.80 | 328.35 | 333.75 | 333.75 | 0.24% | 267,809 |
| Apr 22, 2026 | 333.50 | 336.65 | 332.20 | 332.95 | 332.95 | -0.16% | 192,013 |
| Apr 21, 2026 | 331.00 | 335.25 | 331.00 | 333.50 | 333.50 | 0.83% | 133,187 |
| Apr 20, 2026 | 328.85 | 334.00 | 321.55 | 330.75 | 330.75 | 0.58% | 289,600 |
| Apr 17, 2026 | 325.25 | 333.20 | 325.00 | 328.85 | 328.85 | 1.11% | 208,353 |
| Apr 16, 2026 | 323.00 | 326.75 | 319.75 | 325.25 | 325.25 | 1.23% | 218,244 |
| Apr 15, 2026 | 319.95 | 322.20 | 316.85 | 321.30 | 321.30 | 2.37% | 179,213 |
| Apr 13, 2026 | 316.00 | 320.75 | 312.05 | 313.85 | 313.85 | -2.42% | 354,130 |
| Apr 10, 2026 | 328.70 | 332.00 | 318.55 | 321.65 | 321.65 | -1.98% | 426,583 |
| Apr 9, 2026 | 323.95 | 330.90 | 322.30 | 328.15 | 328.15 | 1.11% | 251,239 |
| Apr 8, 2026 | 325.00 | 327.15 | 319.00 | 324.55 | 324.55 | 1.74% | 125,742 |
| Apr 7, 2026 | 324.05 | 325.35 | 318.05 | 319.00 | 319.00 | -1.56% | 87,869 |
| Apr 6, 2026 | 322.65 | 329.90 | 316.75 | 324.05 | 324.05 | 0.42% | 155,106 |
| Apr 2, 2026 | 312.00 | 325.20 | 309.00 | 322.70 | 322.70 | 2.22% | 187,240 |
| Apr 1, 2026 | 325.05 | 325.05 | 312.00 | 315.70 | 315.70 | 0.21% | 149,805 |
| Mar 30, 2026 | 315.95 | 318.00 | 307.60 | 315.05 | 315.05 | -0.36% | 243,244 |
| Mar 27, 2026 | 325.00 | 329.30 | 308.35 | 316.20 | 316.20 | -3.52% | 1,965,288 |
| Mar 25, 2026 | 324.80 | 331.35 | 324.15 | 327.75 | 327.75 | 0.91% | 247,946 |
| Mar 24, 2026 | 325.00 | 332.05 | 311.80 | 324.80 | 324.80 | 1.34% | 298,687 |
| Mar 23, 2026 | 321.15 | 323.00 | 315.35 | 320.50 | 320.50 | -1.34% | 164,651 |
| Mar 20, 2026 | 324.00 | 327.80 | 321.10 | 324.85 | 324.85 | 0.25% | 115,492 |