V-Guard Industries Limited (BOM:532953)
India
· Delayed Price · Currency is INR 306.80
-4.75 (-1.52%)
At close: Mar 9, 2026
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 305.80 | 312.40 | 304.45 | 311.55 | 311.55 | 1.91% | 9,920 |
| Mar 5, 2026 | 299.25 | 306.40 | 299.25 | 305.70 | 305.70 | 2.02% | 3,116 |
| Mar 4, 2026 | 304.00 | 310.00 | 297.05 | 299.65 | 299.65 | -3.85% | 20,321 |
| Mar 2, 2026 | 298.25 | 312.75 | 294.00 | 311.65 | 311.65 | -0.42% | 7,243 |
| Feb 27, 2026 | 322.00 | 322.00 | 312.10 | 312.95 | 312.95 | -0.67% | 4,806 |
| Feb 26, 2026 | 313.00 | 317.85 | 313.00 | 315.05 | 315.05 | 0.72% | 4,928 |
| Feb 25, 2026 | 311.95 | 314.90 | 310.00 | 312.80 | 312.80 | -0.08% | 6,767 |
| Feb 24, 2026 | 316.05 | 321.00 | 310.90 | 313.05 | 313.05 | -2.82% | 4,870 |
| Feb 23, 2026 | 322.90 | 324.90 | 314.85 | 322.15 | 322.15 | 2.03% | 17,709 |
| Feb 20, 2026 | 321.00 | 323.05 | 315.00 | 315.75 | 315.75 | -1.97% | 3,799 |
| Feb 19, 2026 | 327.90 | 329.55 | 320.80 | 322.10 | 322.10 | -2.13% | 3,066 |
| Feb 18, 2026 | 335.60 | 335.60 | 326.95 | 329.10 | 329.10 | -0.66% | 2,007 |
| Feb 17, 2026 | 324.55 | 332.55 | 323.45 | 331.30 | 331.30 | 2.08% | 8,663 |
| Feb 16, 2026 | 320.40 | 326.55 | 320.40 | 324.55 | 324.55 | 0.09% | 4,125 |
| Feb 13, 2026 | 331.20 | 334.30 | 323.00 | 324.25 | 324.25 | -2.90% | 12,230 |
| Feb 12, 2026 | 336.10 | 340.00 | 333.05 | 333.95 | 333.95 | -2.24% | 3,729 |
| Feb 11, 2026 | 339.20 | 343.80 | 338.90 | 341.60 | 341.60 | 0.74% | 9,636 |
| Feb 10, 2026 | 343.75 | 349.60 | 335.90 | 339.10 | 339.10 | -1.44% | 16,997 |
| Feb 9, 2026 | 335.15 | 345.00 | 335.15 | 344.05 | 344.05 | 2.76% | 5,561 |
| Feb 6, 2026 | 339.10 | 339.10 | 332.60 | 334.80 | 334.80 | -1.25% | 7,523 |
| Feb 5, 2026 | 336.15 | 343.00 | 336.15 | 339.05 | 339.05 | -0.99% | 6,803 |
| Feb 4, 2026 | 338.55 | 348.90 | 337.90 | 342.45 | 342.45 | -1.35% | 20,452 |
| Feb 3, 2026 | 346.65 | 352.50 | 342.45 | 347.15 | 347.15 | 1.06% | 21,674 |
| Feb 2, 2026 | 344.90 | 356.85 | 341.15 | 343.50 | 343.50 | -0.38% | 35,417 |
| Feb 1, 2026 | 352.55 | 352.60 | 334.35 | 344.80 | 344.80 | -1.82% | 12,740 |
| Jan 30, 2026 | 334.95 | 354.80 | 331.00 | 351.20 | 351.20 | 4.84% | 58,943 |
| Jan 29, 2026 | 319.50 | 338.00 | 318.45 | 335.00 | 335.00 | 5.40% | 58,131 |
| Jan 28, 2026 | 316.50 | 323.00 | 313.15 | 317.85 | 317.85 | 0.43% | 29,608 |
| Jan 27, 2026 | 312.85 | 318.00 | 307.20 | 316.50 | 316.50 | 1.87% | 8,657 |
| Jan 23, 2026 | 310.00 | 312.45 | 306.35 | 310.70 | 310.70 | 0.32% | 11,040 |
| Jan 22, 2026 | 308.95 | 312.05 | 305.85 | 309.70 | 309.70 | 0.19% | 176,482 |
| Jan 21, 2026 | 310.85 | 315.00 | 301.05 | 309.10 | 309.10 | -0.27% | 15,558 |
| Jan 20, 2026 | 311.70 | 315.00 | 303.55 | 309.95 | 309.95 | -0.05% | 30,478 |
| Jan 19, 2026 | 306.50 | 313.75 | 305.85 | 310.10 | 310.10 | 1.47% | 122,389 |
| Jan 16, 2026 | 309.05 | 309.05 | 297.50 | 305.60 | 305.60 | 0.79% | 30,782 |
| Jan 14, 2026 | 311.15 | 314.85 | 302.05 | 303.20 | 303.20 | -3.22% | 19,201 |
| Jan 13, 2026 | 314.80 | 318.10 | 310.30 | 313.30 | 313.30 | -0.44% | 13,789 |
| Jan 12, 2026 | 316.20 | 316.30 | 310.60 | 314.70 | 314.70 | -0.51% | 17,146 |
| Jan 9, 2026 | 322.25 | 323.35 | 314.45 | 316.30 | 316.30 | -2.27% | 10,785 |
| Jan 8, 2026 | 326.55 | 328.40 | 322.00 | 323.65 | 323.65 | -1.36% | 3,167 |
| Jan 7, 2026 | 333.80 | 333.80 | 327.10 | 328.10 | 328.10 | -1.68% | 27,226 |
| Jan 6, 2026 | 330.10 | 334.55 | 330.10 | 333.70 | 333.70 | 1.03% | 7,698 |
| Jan 5, 2026 | 331.35 | 335.65 | 326.00 | 330.30 | 330.30 | -0.08% | 17,329 |
| Jan 2, 2026 | 323.00 | 332.15 | 320.95 | 330.55 | 330.55 | 2.80% | 34,869 |
| Jan 1, 2026 | 327.65 | 351.30 | 317.15 | 321.55 | 321.55 | -1.65% | 216,183 |
| Dec 31, 2025 | 325.10 | 329.95 | 324.50 | 326.95 | 326.95 | -0.30% | 12,459 |
| Dec 30, 2025 | 324.60 | 332.40 | 322.00 | 327.95 | 327.95 | 0.26% | 5,426 |
| Dec 29, 2025 | 326.15 | 329.40 | 324.60 | 327.10 | 327.10 | -0.49% | 10,946 |
| Dec 26, 2025 | 330.60 | 330.65 | 327.35 | 328.70 | 328.70 | -0.48% | 3,157 |
| Dec 24, 2025 | 334.50 | 337.00 | 330.00 | 330.30 | 330.30 | -1.42% | 5,361 |
| Dec 23, 2025 | 334.05 | 337.00 | 332.45 | 335.05 | 335.05 | 0.10% | 28,156 |
| Dec 22, 2025 | 330.90 | 335.75 | 330.00 | 334.70 | 334.70 | 1.16% | 3,785 |
| Dec 19, 2025 | 328.00 | 332.00 | 325.95 | 330.85 | 330.85 | 0.87% | 5,343 |
| Dec 18, 2025 | 330.25 | 330.50 | 324.95 | 328.00 | 328.00 | -0.55% | 3,822 |
| Dec 17, 2025 | 326.80 | 330.60 | 324.15 | 329.80 | 329.80 | 1.01% | 6,528 |
| Dec 16, 2025 | 329.60 | 329.60 | 326.00 | 326.50 | 326.50 | -0.93% | 4,443 |
| Dec 15, 2025 | 327.10 | 332.00 | 327.10 | 329.55 | 329.55 | -0.35% | 62,711 |
| Dec 12, 2025 | 330.10 | 333.40 | 329.00 | 330.70 | 330.70 | 0.27% | 2,180 |
| Dec 11, 2025 | 330.55 | 332.00 | 327.00 | 329.80 | 329.80 | -0.84% | 9,492 |
| Dec 10, 2025 | 337.60 | 341.30 | 327.50 | 332.60 | 332.60 | -1.47% | 14,335 |
| Dec 9, 2025 | 344.85 | 344.85 | 328.00 | 337.55 | 337.55 | 0.46% | 111,943 |
| Dec 8, 2025 | 344.95 | 344.95 | 335.40 | 336.00 | 336.00 | -1.55% | 260,359 |
| Dec 5, 2025 | 338.30 | 344.20 | 335.70 | 341.30 | 341.30 | 1.07% | 5,448 |
| Dec 4, 2025 | 342.85 | 342.85 | 337.05 | 337.70 | 337.70 | -0.44% | 6,050 |
| Dec 3, 2025 | 343.35 | 344.00 | 336.80 | 339.20 | 339.20 | -1.21% | 4,637 |
| Dec 2, 2025 | 338.25 | 345.85 | 336.00 | 343.35 | 343.35 | 0.64% | 13,618 |
| Dec 1, 2025 | 346.65 | 346.65 | 332.95 | 341.15 | 341.15 | -0.96% | 50,040 |
| Nov 28, 2025 | 336.40 | 344.90 | 336.10 | 344.45 | 344.45 | 1.67% | 9,162 |
| Nov 27, 2025 | 340.95 | 342.90 | 336.20 | 338.80 | 338.80 | -0.63% | 11,743 |
| Nov 26, 2025 | 341.55 | 343.80 | 340.10 | 340.95 | 340.95 | -0.16% | 8,188 |
| Nov 25, 2025 | 352.65 | 352.65 | 338.90 | 341.50 | 341.50 | -2.04% | 653,226 |
| Nov 24, 2025 | 344.45 | 350.30 | 342.55 | 348.60 | 348.60 | 1.10% | 8,938 |
| Nov 21, 2025 | 352.15 | 352.15 | 342.40 | 344.80 | 344.80 | -0.85% | 3,898 |
| Nov 20, 2025 | 354.50 | 354.50 | 347.00 | 347.75 | 347.75 | -0.16% | 5,437 |
| Nov 19, 2025 | 356.00 | 356.00 | 346.85 | 348.30 | 348.30 | -0.30% | 3,473 |
| Nov 18, 2025 | 350.95 | 351.35 | 348.30 | 349.35 | 349.35 | -0.46% | 8,072 |
| Nov 17, 2025 | 349.30 | 354.15 | 349.30 | 350.95 | 350.95 | -0.11% | 7,341 |
| Nov 14, 2025 | 354.05 | 354.50 | 349.55 | 351.35 | 351.35 | -0.90% | 11,721 |
| Nov 13, 2025 | 354.10 | 358.15 | 353.75 | 354.55 | 354.55 | -0.23% | 11,348 |
| Nov 12, 2025 | 354.15 | 358.95 | 354.00 | 355.35 | 355.35 | -0.50% | 8,425 |
| Nov 11, 2025 | 353.90 | 360.00 | 353.90 | 357.15 | 357.15 | -0.17% | 6,777 |
| Nov 10, 2025 | 360.00 | 361.10 | 353.25 | 357.75 | 357.75 | -0.91% | 12,560 |
| Nov 7, 2025 | 368.10 | 368.20 | 359.05 | 361.05 | 361.05 | -2.70% | 14,430 |
| Nov 6, 2025 | 374.40 | 385.00 | 366.20 | 371.05 | 371.05 | -0.48% | 10,745 |
| Nov 4, 2025 | 368.20 | 377.00 | 364.50 | 372.85 | 372.85 | 0.54% | 17,513 |
| Nov 3, 2025 | 364.70 | 380.40 | 364.35 | 370.85 | 370.85 | 2.30% | 71,377 |
| Oct 31, 2025 | 368.75 | 370.45 | 360.60 | 362.50 | 362.50 | -1.76% | 14,653 |
| Oct 30, 2025 | 381.45 | 381.45 | 366.45 | 369.00 | 369.00 | -3.49% | 2,120,219 |
| Oct 29, 2025 | 377.60 | 383.95 | 377.20 | 382.35 | 382.35 | 1.08% | 13,856 |
| Oct 28, 2025 | 375.05 | 378.85 | 371.80 | 378.25 | 378.25 | 0.85% | 9,539 |
| Oct 27, 2025 | 372.10 | 376.65 | 372.10 | 375.05 | 375.05 | 0.79% | 13,141 |
| Oct 24, 2025 | 370.25 | 373.40 | 366.65 | 372.10 | 372.10 | 0.50% | 12,837 |
| Oct 23, 2025 | 364.90 | 370.70 | 363.75 | 370.25 | 370.25 | 1.77% | 14,860 |
| Oct 21, 2025 | 360.40 | 367.00 | 360.40 | 363.80 | 363.80 | -0.33% | 4,967 |
| Oct 20, 2025 | 365.90 | 365.90 | 361.10 | 365.00 | 365.00 | 0.37% | 10,493 |
| Oct 17, 2025 | 346.40 | 364.20 | 346.40 | 363.65 | 363.65 | 1.01% | 26,896 |
| Oct 16, 2025 | 349.70 | 360.55 | 349.70 | 360.00 | 360.00 | 1.67% | 8,077 |
| Oct 15, 2025 | 354.95 | 355.95 | 348.75 | 354.10 | 354.10 | 0.65% | 21,313 |
| Oct 14, 2025 | 354.90 | 354.90 | 347.80 | 351.80 | 351.80 | -0.37% | 616,197 |
| Oct 13, 2025 | 345.40 | 353.95 | 345.00 | 353.10 | 353.10 | 1.20% | 20,509 |