V-Guard Industries Limited (NSE:VGUARD)
India · Delayed Price · Currency is INR 295.90
-5.05 (-1.68%)
Jul 22, 2026, 3:30 PM IST
NSE:VGUARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 302.30 | 303.15 | 299.00 | 300.95 | 300.95 | - | 201,415 |
| Jul 20, 2026 | 300.60 | 302.90 | 299.70 | 300.95 | 300.95 | 0.27% | 212,621 |
| Jul 17, 2026 | 301.90 | 302.40 | 299.10 | 300.15 | 300.15 | -0.35% | 188,225 |
| Jul 16, 2026 | 304.00 | 306.10 | 300.00 | 301.20 | 301.20 | -0.92% | 198,890 |
| Jul 15, 2026 | 303.05 | 306.10 | 300.70 | 304.00 | 304.00 | 1.01% | 187,683 |
| Jul 14, 2026 | 304.30 | 305.00 | 300.25 | 300.95 | 300.95 | -1.10% | 160,642 |
| Jul 13, 2026 | 305.60 | 307.15 | 302.05 | 304.30 | 304.30 | -0.43% | 95,170 |
| Jul 10, 2026 | 307.90 | 311.60 | 305.10 | 305.60 | 305.60 | -0.23% | 173,987 |
| Jul 9, 2026 | 302.45 | 309.45 | 302.45 | 306.30 | 306.30 | 1.19% | 122,961 |
| Jul 8, 2026 | 303.00 | 306.60 | 300.25 | 302.70 | 302.70 | -0.66% | 115,800 |
| Jul 7, 2026 | 307.05 | 307.30 | 303.05 | 304.70 | 304.70 | -0.28% | 72,170 |
| Jul 6, 2026 | 303.00 | 307.10 | 302.65 | 305.55 | 305.55 | 0.87% | 96,703 |
| Jul 3, 2026 | 313.25 | 314.70 | 301.10 | 302.90 | 302.90 | -2.71% | 276,200 |
| Jul 2, 2026 | 307.20 | 313.00 | 305.60 | 311.35 | 311.35 | 1.90% | 101,565 |
| Jul 1, 2026 | 300.00 | 312.35 | 300.00 | 305.55 | 305.55 | 1.85% | 109,087 |
| Jun 30, 2026 | 304.50 | 308.40 | 298.20 | 300.00 | 300.00 | -1.28% | 412,382 |
| Jun 29, 2026 | 307.00 | 310.55 | 303.00 | 303.90 | 303.90 | -0.75% | 103,951 |
| 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 |