NSE:VGUARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	313.85	315.00	305.50	306.20	306.20	-2.34%	260,907
Jun 24, 2026	311.55	314.80	309.80	313.55	313.55	0.64%	111,631
Jun 23, 2026	311.60	313.50	310.05	311.55	311.55	0.31%	112,191
Jun 22, 2026	314.90	314.90	309.60	310.60	310.60	-0.21%	95,143
Jun 19, 2026	310.45	316.15	308.10	311.25	311.25	0.26%	359,177
Jun 18, 2026	305.85	311.75	304.00	310.45	310.45	1.50%	163,934
Jun 17, 2026	306.95	310.15	304.60	305.85	305.85	0.03%	143,567
Jun 16, 2026	305.00	306.95	304.00	305.75	305.75	0.76%	74,014
Jun 15, 2026	302.90	309.00	302.25	303.45	303.45	1.44%	129,384
Jun 12, 2026	299.00	299.85	295.05	299.15	299.15	1.94%	99,155
Jun 11, 2026	297.40	299.00	292.55	293.45	293.45	-1.33%	110,134
Jun 10, 2026	302.10	303.20	297.00	297.40	297.40	-1.39%	95,497
Jun 9, 2026	302.95	304.05	300.25	301.60	301.60	0.28%	83,231
Jun 8, 2026	309.60	309.60	299.00	300.75	300.75	-3.12%	119,376
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