V-Guard Industries Limited (BOM:532953)
India
· Delayed Price · Currency is INR 337.70
-1.50 (-0.44%)
At close: Dec 4, 2025
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 351.05 | 351.30 | 347.35 | 348.90 | 348.90 | -0.41% | 206,783 |
| Oct 9, 2025 | 359.90 | 359.90 | 348.35 | 350.35 | 350.35 | -1.63% | 12,983 |
| Oct 8, 2025 | 365.40 | 365.40 | 354.10 | 356.15 | 356.15 | -2.05% | 9,479 |
| Oct 7, 2025 | 362.55 | 367.45 | 361.35 | 363.60 | 363.60 | -0.48% | 440,610 |
| Oct 6, 2025 | 361.05 | 370.90 | 361.05 | 365.35 | 365.35 | -0.54% | 10,373 |
| Oct 3, 2025 | 374.95 | 374.95 | 363.00 | 367.35 | 367.35 | -1.08% | 28,460 |
| Oct 1, 2025 | 375.50 | 375.50 | 365.30 | 371.35 | 371.35 | -1.11% | 23,279 |
| Sep 30, 2025 | 367.55 | 377.30 | 363.05 | 375.50 | 375.50 | 2.34% | 10,407 |
| Sep 29, 2025 | 368.55 | 373.05 | 362.75 | 366.90 | 366.90 | -1.11% | 29,349 |
| Sep 26, 2025 | 367.25 | 374.75 | 356.90 | 371.00 | 371.00 | 0.27% | 62,476 |
| Sep 25, 2025 | 367.80 | 392.25 | 365.80 | 370.00 | 370.00 | 1.19% | 570,425 |
| Sep 24, 2025 | 363.00 | 368.75 | 361.40 | 365.65 | 365.65 | -0.23% | 157,404 |
| Sep 23, 2025 | 369.05 | 370.65 | 365.70 | 366.50 | 366.50 | -1.12% | 6,426 |
| Sep 22, 2025 | 371.65 | 374.05 | 368.00 | 370.65 | 370.65 | -1.07% | 7,400 |
| Sep 19, 2025 | 372.45 | 375.50 | 368.15 | 374.65 | 374.65 | 1.27% | 15,156 |
| Sep 18, 2025 | 372.60 | 374.60 | 369.00 | 369.95 | 369.95 | -0.90% | 6,444 |
| Sep 17, 2025 | 374.45 | 377.15 | 371.00 | 373.30 | 373.30 | 0.12% | 8,947 |
| Sep 16, 2025 | 371.35 | 380.25 | 371.00 | 372.85 | 372.85 | -0.21% | 1,626,981 |
| Sep 15, 2025 | 369.20 | 375.00 | 366.65 | 373.65 | 373.65 | 0.76% | 12,055 |
| Sep 12, 2025 | 364.05 | 374.90 | 364.05 | 370.85 | 370.85 | 1.51% | 14,312 |
| Sep 11, 2025 | 364.85 | 367.50 | 360.35 | 365.35 | 365.35 | 0.07% | 10,463 |
| Sep 10, 2025 | 365.00 | 368.80 | 364.00 | 365.10 | 365.10 | -0.84% | 5,406 |
| Sep 9, 2025 | 373.95 | 373.95 | 364.75 | 368.20 | 368.20 | -1.09% | 7,724 |
| Sep 8, 2025 | 370.00 | 373.60 | 362.45 | 372.25 | 372.25 | 0.40% | 13,833 |
| Sep 5, 2025 | 369.75 | 371.30 | 362.75 | 370.75 | 370.75 | 1.39% | 13,995 |
| Sep 4, 2025 | 359.05 | 367.35 | 358.80 | 365.65 | 365.65 | 2.07% | 13,961 |
| Sep 3, 2025 | 356.85 | 361.40 | 355.05 | 358.25 | 358.25 | 0.29% | 9,718 |
| Sep 2, 2025 | 360.35 | 360.45 | 355.00 | 357.20 | 357.20 | -0.45% | 7,544 |
| Sep 1, 2025 | 358.00 | 363.55 | 358.00 | 358.80 | 358.80 | -1.18% | 5,172 |
| Aug 29, 2025 | 359.00 | 364.50 | 356.00 | 363.10 | 363.10 | 1.58% | 6,651 |
| Aug 28, 2025 | 368.95 | 368.95 | 357.00 | 357.45 | 357.45 | -1.05% | 10,373 |
| Aug 26, 2025 | 368.50 | 368.50 | 359.45 | 361.25 | 361.25 | -1.97% | 6,547 |
| Aug 25, 2025 | 367.05 | 372.05 | 366.30 | 368.50 | 368.50 | -1.01% | 4,663 |
| Aug 22, 2025 | 371.20 | 374.90 | 366.50 | 372.25 | 372.25 | - | 25,693 |
| Aug 21, 2025 | 375.05 | 380.45 | 369.30 | 372.25 | 372.25 | 0.39% | 23,134 |
| Aug 20, 2025 | 373.60 | 376.25 | 368.50 | 370.80 | 370.80 | -0.75% | 7,672 |
| Aug 19, 2025 | 370.95 | 377.00 | 367.35 | 373.60 | 373.60 | 0.20% | 10,946 |
| Aug 18, 2025 | 367.00 | 375.10 | 363.75 | 372.85 | 372.85 | 3.63% | 33,894 |
| Aug 14, 2025 | 359.95 | 360.85 | 355.55 | 359.80 | 359.80 | 0.54% | 11,262 |
| Aug 13, 2025 | 359.50 | 359.60 | 354.05 | 357.85 | 357.85 | -0.46% | 12,466 |
| Aug 12, 2025 | 371.40 | 371.40 | 355.70 | 359.50 | 359.50 | -0.79% | 5,336 |
| Aug 11, 2025 | 349.50 | 365.70 | 348.30 | 362.35 | 362.35 | 2.81% | 13,147 |
| Aug 8, 2025 | 361.25 | 361.25 | 350.00 | 352.45 | 352.45 | -2.08% | 9,584 |
| Aug 7, 2025 | 365.50 | 365.50 | 357.05 | 359.95 | 359.95 | -1.65% | 9,539 |
| Aug 6, 2025 | 378.95 | 378.95 | 362.80 | 366.00 | 366.00 | -1.61% | 7,539 |
| Aug 5, 2025 | 369.95 | 373.50 | 363.85 | 372.00 | 372.00 | 0.43% | 7,319 |
| Aug 4, 2025 | 382.75 | 382.75 | 361.05 | 370.40 | 370.40 | -1.40% | 14,494 |
| Aug 1, 2025 | 382.00 | 384.15 | 371.25 | 375.65 | 375.65 | -1.60% | 8,385 |
| Jul 31, 2025 | 372.65 | 382.40 | 372.65 | 381.75 | 381.75 | -1.80% | 10,552 |
| Jul 30, 2025 | 379.05 | 393.80 | 379.05 | 388.75 | 387.25 | 1.01% | 24,243 |
| Jul 29, 2025 | 398.00 | 398.00 | 371.00 | 384.85 | 383.37 | -0.53% | 41,348 |
| Jul 28, 2025 | 402.05 | 404.05 | 385.50 | 386.90 | 385.41 | -3.67% | 8,134 |
| Jul 25, 2025 | 401.20 | 404.15 | 395.75 | 401.65 | 400.10 | -0.14% | 14,637 |
| Jul 24, 2025 | 412.85 | 412.85 | 400.50 | 402.20 | 400.65 | -0.74% | 8,576 |
| Jul 23, 2025 | 411.00 | 411.00 | 397.55 | 405.20 | 403.64 | 1.53% | 11,491 |
| Jul 22, 2025 | 406.25 | 406.25 | 393.85 | 399.10 | 397.56 | -1.46% | 27,374 |
| Jul 21, 2025 | 400.00 | 405.50 | 397.65 | 405.00 | 403.44 | 0.02% | 7,220 |
| Jul 18, 2025 | 406.25 | 410.00 | 401.55 | 404.90 | 403.34 | 0.17% | 25,562 |
| Jul 17, 2025 | 399.95 | 406.85 | 394.65 | 404.20 | 402.64 | 2.37% | 36,779 |
| Jul 16, 2025 | 394.65 | 395.55 | 391.30 | 394.85 | 393.33 | -0.29% | 4,751 |
| Jul 15, 2025 | 394.00 | 399.80 | 393.80 | 396.00 | 394.47 | 0.80% | 8,299 |
| Jul 14, 2025 | 393.35 | 394.20 | 390.35 | 392.85 | 391.33 | -0.27% | 15,949 |