V-Guard Industries Limited (NSE:VGUARD)
India · Delayed Price · Currency is INR 313.20
-3.20 (-1.01%)
Sep 24, 2026, 11:10 AM IST
NSE:VGUARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 315.50 | 315.60 | 312.55 | 313.20 | - | -1.01% | 53,244 |
| 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 |
| Aug 28, 2026 | 330.05 | 337.95 | 330.05 | 333.25 | 333.25 | 0.53% | 349,373 |
| Aug 27, 2026 | 328.50 | 335.40 | 328.50 | 331.50 | 331.50 | 0.56% | 284,767 |
| Aug 26, 2026 | 333.00 | 335.80 | 327.15 | 329.65 | 329.65 | -0.92% | 521,675 |
| Aug 25, 2026 | 331.50 | 334.05 | 329.60 | 332.70 | 332.70 | 0.35% | 327,170 |
| Aug 24, 2026 | 333.00 | 333.75 | 329.65 | 331.55 | 331.55 | -0.14% | 330,799 |
| Aug 21, 2026 | 337.05 | 343.10 | 331.00 | 332.00 | 332.00 | -1.44% | 363,474 |
| Aug 20, 2026 | 338.00 | 338.25 | 332.70 | 336.85 | 336.85 | 1.05% | 349,617 |
| Aug 19, 2026 | 336.35 | 337.10 | 330.40 | 333.35 | 333.35 | -0.01% | 384,575 |
| Aug 18, 2026 | 347.00 | 350.00 | 332.50 | 333.40 | 333.40 | -3.07% | 868,328 |
| Aug 17, 2026 | 326.75 | 345.90 | 326.25 | 343.95 | 343.95 | 5.26% | 2,297,117 |
| Aug 14, 2026 | 330.80 | 334.20 | 325.25 | 326.75 | 326.75 | -1.49% | 410,582 |
| Aug 13, 2026 | 335.80 | 345.20 | 329.15 | 331.70 | 331.70 | -0.02% | 2,765,562 |
| Aug 12, 2026 | 323.80 | 336.70 | 321.90 | 331.75 | 331.75 | 2.30% | 1,980,024 |
| Aug 11, 2026 | 321.00 | 327.95 | 320.85 | 324.30 | 324.30 | 1.08% | 1,811,390 |
| Aug 10, 2026 | 317.90 | 325.40 | 315.20 | 320.85 | 320.85 | 0.38% | 2,123,326 |
| Aug 7, 2026 | 319.00 | 327.35 | 312.10 | 319.65 | 319.65 | -0.81% | 1,204,577 |
| Aug 6, 2026 | 312.00 | 325.55 | 311.20 | 322.25 | 322.25 | 3.87% | 3,151,241 |
| Aug 5, 2026 | 314.00 | 319.30 | 306.05 | 310.25 | 310.25 | -0.99% | 1,236,810 |
| Aug 4, 2026 | 315.10 | 322.00 | 310.00 | 313.35 | 313.35 | -0.43% | 1,068,101 |
| Aug 3, 2026 | 315.00 | 318.60 | 311.80 | 314.70 | 314.70 | 0.06% | 1,522,820 |
| Jul 31, 2026 | 319.40 | 328.25 | 312.60 | 314.50 | 314.50 | -0.21% | 5,010,102 |
| Jul 30, 2026 | 303.00 | 338.80 | 298.05 | 316.65 | 315.15 | 4.87% | 26,724,401 |
| Jul 29, 2026 | 293.95 | 316.80 | 292.60 | 301.95 | 300.52 | 3.32% | 8,673,721 |
| Jul 28, 2026 | 294.40 | 296.45 | 290.75 | 292.25 | 290.87 | -0.73% | 273,309 |
| Jul 27, 2026 | 294.60 | 300.45 | 292.00 | 294.40 | 293.01 | 1.24% | 272,931 |
| Jul 24, 2026 | 294.00 | 294.00 | 288.80 | 290.80 | 289.42 | -1.22% | 251,907 |
| Jul 23, 2026 | 294.95 | 297.80 | 290.50 | 294.40 | 293.01 | -0.17% | 319,270 |
| Jul 22, 2026 | 300.90 | 302.80 | 294.25 | 294.90 | 293.50 | -2.01% | 148,514 |
| Jul 21, 2026 | 302.30 | 303.15 | 299.00 | 300.95 | 299.52 | - | 201,415 |
| Jul 20, 2026 | 300.60 | 302.90 | 299.70 | 300.95 | 299.52 | 0.27% | 212,621 |
| Jul 17, 2026 | 301.90 | 302.40 | 299.10 | 300.15 | 298.73 | -0.35% | 188,225 |
| Jul 16, 2026 | 304.00 | 306.10 | 300.00 | 301.20 | 299.77 | -0.92% | 198,890 |