V-Guard Industries Limited (NSE:VGUARD)
India · Delayed Price · Currency is INR 302.65
+4.15 (1.39%)
Nov 11, 2026, 1:29 PM IST
NSE:VGUARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 301.00 | 304.70 | 300.70 | 302.65 | 302.65 | 1.39% | 283,194 |
| Nov 9, 2026 | 294.75 | 308.90 | 291.95 | 298.50 | 298.50 | 2.24% | 2,172,651 |
| Nov 8, 2026 | 294.00 | 294.75 | 290.50 | 291.95 | 291.95 | -0.10% | 63,773 |
| Nov 6, 2026 | 288.10 | 293.00 | 284.35 | 292.25 | 292.25 | 1.44% | 507,740 |
| Nov 5, 2026 | 292.95 | 295.50 | 286.85 | 288.10 | 288.10 | -1.66% | 556,743 |
| Nov 4, 2026 | 289.00 | 293.70 | 284.60 | 292.95 | 292.95 | 2.04% | 1,171,205 |
| Nov 3, 2026 | 279.50 | 289.40 | 279.50 | 287.10 | 287.10 | 2.72% | 696,666 |
| Nov 2, 2026 | 281.00 | 285.35 | 278.00 | 279.50 | 279.50 | -0.25% | 1,009,694 |
| Oct 30, 2026 | 284.85 | 285.85 | 265.65 | 280.20 | 280.20 | -1.63% | 9,343,756 |
| Oct 29, 2026 | 265.15 | 294.00 | 252.45 | 284.85 | 284.85 | 7.90% | 27,366,811 |
| Oct 28, 2026 | 265.00 | 268.25 | 259.50 | 264.00 | 264.00 | 0.63% | 277,953 |
| Oct 27, 2026 | 267.00 | 268.45 | 261.15 | 262.35 | 262.35 | -1.35% | 420,000 |
| Oct 26, 2026 | 267.10 | 269.10 | 262.65 | 265.95 | 265.95 | -1.24% | 150,186 |
| Oct 23, 2026 | 272.50 | 272.85 | 260.40 | 269.30 | 269.30 | -1.19% | 533,156 |
| Oct 22, 2026 | 278.35 | 280.75 | 271.95 | 272.55 | 272.55 | -2.92% | 232,835 |
| Oct 21, 2026 | 287.85 | 287.85 | 278.55 | 280.75 | 280.75 | -1.53% | 247,938 |
| Oct 19, 2026 | 287.70 | 288.00 | 283.00 | 285.10 | 285.10 | -0.87% | 268,256 |
| Oct 16, 2026 | 288.80 | 290.00 | 284.50 | 287.60 | 287.60 | -0.14% | 262,820 |
| Oct 15, 2026 | 296.35 | 296.35 | 287.05 | 288.00 | 288.00 | -2.32% | 220,081 |
| Oct 14, 2026 | 289.50 | 295.80 | 286.95 | 294.85 | 294.85 | 1.50% | 223,697 |
| Oct 13, 2026 | 294.00 | 294.00 | 285.30 | 290.50 | 290.50 | 0.55% | 391,957 |
| Oct 12, 2026 | 288.85 | 293.00 | 286.75 | 288.90 | 288.90 | 0.24% | 276,366 |
| Oct 9, 2026 | 292.90 | 293.75 | 287.45 | 288.20 | 288.20 | -1.25% | 394,667 |
| Oct 8, 2026 | 301.95 | 302.15 | 291.00 | 291.85 | 291.85 | -3.41% | 274,637 |
| Oct 7, 2026 | 304.90 | 305.30 | 301.20 | 302.15 | 302.15 | -1.35% | 223,851 |
| Oct 6, 2026 | 301.05 | 307.90 | 294.35 | 306.30 | 306.30 | 3.29% | 409,980 |
| Oct 5, 2026 | 297.30 | 302.70 | 295.30 | 296.55 | 296.55 | 0.68% | 204,357 |
| Oct 1, 2026 | 297.05 | 299.80 | 290.15 | 294.55 | 294.55 | -0.64% | 359,135 |
| Sep 30, 2026 | 307.05 | 307.75 | 295.25 | 296.45 | 296.45 | -3.45% | 995,389 |
| Sep 29, 2026 | 305.40 | 310.65 | 302.80 | 307.05 | 307.05 | -0.07% | 269,210 |
| Sep 28, 2026 | 306.85 | 308.30 | 298.80 | 307.25 | 307.25 | 0.95% | 383,502 |
| Sep 25, 2026 | 310.00 | 310.00 | 302.35 | 304.35 | 304.35 | -1.38% | 313,680 |
| Sep 24, 2026 | 315.50 | 315.60 | 307.60 | 308.60 | 308.60 | -2.47% | 198,837 |
| Sep 23, 2026 | 320.50 | 320.50 | 314.30 | 316.40 | 316.40 | -1.28% | 338,894 |
| Sep 22, 2026 | 327.95 | 328.00 | 318.55 | 320.50 | 320.50 | -1.37% | 275,290 |
| Sep 21, 2026 | 325.40 | 328.45 | 322.10 | 324.95 | 324.95 | -0.14% | 255,648 |
| Sep 18, 2026 | 330.00 | 337.65 | 323.40 | 325.40 | 325.40 | -1.44% | 650,488 |
| Sep 17, 2026 | 327.15 | 331.90 | 326.95 | 330.15 | 330.15 | 0.92% | 263,157 |
| Sep 16, 2026 | 322.25 | 331.40 | 316.05 | 327.15 | 327.15 | 1.63% | 442,903 |
| Sep 15, 2026 | 323.70 | 326.80 | 319.60 | 321.90 | 321.90 | -0.56% | 439,497 |
| Sep 11, 2026 | 326.40 | 327.00 | 318.05 | 323.70 | 323.70 | -1.54% | 303,031 |
| Sep 10, 2026 | 327.90 | 331.70 | 324.30 | 328.75 | 328.75 | 0.55% | 389,120 |
| Sep 9, 2026 | 330.05 | 335.15 | 326.15 | 326.95 | 326.95 | -0.94% | 454,074 |
| Sep 8, 2026 | 330.35 | 332.65 | 327.30 | 330.05 | 330.05 | -0.75% | 379,892 |
| Sep 7, 2026 | 333.90 | 335.45 | 330.85 | 332.55 | 332.55 | -0.85% | 382,618 |
| Sep 4, 2026 | 339.50 | 339.50 | 329.05 | 335.40 | 335.40 | -1.13% | 751,013 |
| Sep 3, 2026 | 344.05 | 345.00 | 336.25 | 339.25 | 339.25 | -0.57% | 586,732 |
| Sep 2, 2026 | 343.05 | 345.40 | 338.05 | 341.20 | 341.20 | -0.54% | 517,815 |
| Sep 1, 2026 | 349.30 | 349.30 | 338.65 | 343.05 | 343.05 | -0.95% | 1,150,095 |
| Aug 31, 2026 | 333.00 | 348.25 | 329.85 | 346.35 | 346.35 | 3.93% | 1,794,487 |