V-Guard Industries Limited (NSE:VGUARD)
India
· Delayed Price · Currency is INR 307.55
-4.10 (-1.32%)
Mar 9, 2026, 3:30 PM IST
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 305.90 | 313.50 | 304.40 | 311.65 | 311.65 | 2.00% | 92,506 |
| Mar 5, 2026 | 300.85 | 306.55 | 299.80 | 305.55 | 305.55 | 1.73% | 82,334 |
| Mar 4, 2026 | 309.95 | 309.95 | 296.00 | 300.35 | 300.35 | -3.61% | 177,714 |
| Mar 2, 2026 | 293.25 | 313.20 | 290.00 | 311.60 | 311.60 | -0.51% | 253,370 |
| Feb 27, 2026 | 318.10 | 318.10 | 312.20 | 313.20 | 313.20 | -1.04% | 107,169 |
| Feb 26, 2026 | 312.90 | 317.70 | 312.05 | 316.50 | 316.50 | 1.13% | 86,625 |
| Feb 25, 2026 | 313.45 | 315.50 | 310.00 | 312.95 | 312.95 | 0.18% | 119,129 |
| Feb 24, 2026 | 321.90 | 321.90 | 309.10 | 312.40 | 312.40 | -3.19% | 157,023 |
| Feb 23, 2026 | 317.95 | 325.00 | 314.00 | 322.70 | 322.70 | 2.31% | 171,922 |
| Feb 20, 2026 | 320.00 | 323.15 | 314.55 | 315.40 | 315.40 | -2.28% | 119,147 |
| Feb 19, 2026 | 329.50 | 330.00 | 320.10 | 322.75 | 322.75 | -2.05% | 75,824 |
| Feb 18, 2026 | 334.00 | 334.00 | 327.50 | 329.50 | 329.50 | -0.63% | 45,300 |
| Feb 17, 2026 | 327.25 | 333.00 | 322.50 | 331.60 | 331.60 | 2.24% | 108,689 |
| Feb 16, 2026 | 321.35 | 326.55 | 321.00 | 324.35 | 324.35 | -0.02% | 58,752 |
| Feb 13, 2026 | 332.60 | 335.55 | 323.00 | 324.40 | 324.40 | -2.83% | 114,481 |
| Feb 12, 2026 | 340.00 | 341.65 | 333.00 | 333.85 | 333.85 | -2.30% | 81,632 |
| Feb 11, 2026 | 339.00 | 343.70 | 339.00 | 341.70 | 341.70 | 0.96% | 103,130 |
| Feb 10, 2026 | 343.75 | 348.40 | 334.60 | 338.45 | 338.45 | -1.64% | 353,902 |
| Feb 9, 2026 | 335.90 | 345.00 | 335.90 | 344.10 | 344.10 | 2.61% | 81,646 |
| Feb 6, 2026 | 340.00 | 340.35 | 332.40 | 335.35 | 335.35 | -0.97% | 63,661 |
| Feb 5, 2026 | 341.00 | 343.05 | 337.75 | 338.65 | 338.65 | -1.11% | 60,611 |
| Feb 4, 2026 | 346.85 | 349.85 | 338.20 | 342.45 | 342.45 | -1.18% | 159,089 |
| Feb 3, 2026 | 350.00 | 352.60 | 342.50 | 346.55 | 346.55 | 1.15% | 183,499 |
| Feb 2, 2026 | 344.75 | 356.45 | 341.20 | 342.60 | 342.60 | -0.62% | 444,920 |
| Feb 1, 2026 | 353.00 | 354.85 | 333.50 | 344.75 | 344.75 | -2.05% | 221,986 |
| Jan 30, 2026 | 334.90 | 355.00 | 331.25 | 351.95 | 351.95 | 5.22% | 729,451 |
| Jan 29, 2026 | 320.00 | 338.30 | 318.30 | 334.50 | 334.50 | 5.35% | 927,276 |
| Jan 28, 2026 | 315.50 | 323.80 | 312.25 | 317.50 | 317.50 | 0.79% | 508,956 |
| Jan 27, 2026 | 312.00 | 317.60 | 307.10 | 315.00 | 315.00 | 1.29% | 147,267 |
| Jan 23, 2026 | 311.10 | 312.80 | 306.10 | 311.00 | 311.00 | 0.44% | 107,609 |
| Jan 22, 2026 | 313.90 | 313.90 | 306.05 | 309.65 | 309.65 | 0.21% | 216,098 |
| Jan 21, 2026 | 311.50 | 311.50 | 301.10 | 309.00 | 309.00 | -0.40% | 1,491,510 |
| Jan 20, 2026 | 310.05 | 315.20 | 303.55 | 310.25 | 310.25 | 0.08% | 194,540 |
| Jan 19, 2026 | 306.85 | 313.60 | 305.75 | 310.00 | 310.00 | 1.44% | 431,269 |
| Jan 16, 2026 | 302.00 | 308.80 | 298.00 | 305.60 | 305.60 | 0.91% | 581,341 |
| Jan 14, 2026 | 312.20 | 314.35 | 302.00 | 302.85 | 302.85 | -3.26% | 349,297 |
| Jan 13, 2026 | 315.65 | 317.85 | 310.50 | 313.05 | 313.05 | -0.52% | 114,707 |
| Jan 12, 2026 | 316.10 | 317.15 | 310.35 | 314.70 | 314.70 | -0.44% | 115,849 |
| Jan 9, 2026 | 320.05 | 323.65 | 314.20 | 316.10 | 316.10 | -2.23% | 125,717 |
| Jan 8, 2026 | 327.00 | 328.55 | 322.05 | 323.30 | 323.30 | -1.58% | 90,056 |
| Jan 7, 2026 | 334.70 | 334.70 | 327.25 | 328.50 | 328.50 | -1.34% | 131,472 |
| Jan 6, 2026 | 331.40 | 334.95 | 329.55 | 332.95 | 332.95 | 0.62% | 139,921 |
| Jan 5, 2026 | 331.80 | 335.85 | 325.10 | 330.90 | 330.90 | 0.05% | 365,070 |
| Jan 2, 2026 | 323.05 | 332.40 | 320.85 | 330.75 | 330.75 | 2.89% | 418,120 |
| Jan 1, 2026 | 328.80 | 351.20 | 317.35 | 321.45 | 321.45 | -2.00% | 4,146,595 |
| Dec 31, 2025 | 329.95 | 330.40 | 326.40 | 328.00 | 328.00 | -0.20% | 102,261 |
| Dec 30, 2025 | 326.95 | 332.00 | 321.35 | 328.65 | 328.65 | 0.37% | 100,959 |
| Dec 29, 2025 | 327.55 | 328.80 | 324.75 | 327.45 | 327.45 | -0.08% | 84,621 |
| Dec 26, 2025 | 330.55 | 330.95 | 327.05 | 327.70 | 327.70 | -0.86% | 68,205 |
| Dec 24, 2025 | 334.15 | 337.00 | 330.15 | 330.55 | 330.55 | -1.33% | 79,743 |
| Dec 23, 2025 | 334.90 | 337.80 | 332.40 | 335.00 | 335.00 | 0.21% | 1,069,132 |
| Dec 22, 2025 | 330.80 | 335.70 | 329.95 | 334.30 | 334.30 | 1.01% | 79,783 |
| Dec 19, 2025 | 328.15 | 332.65 | 324.20 | 330.95 | 330.95 | 0.84% | 99,610 |
| Dec 18, 2025 | 330.70 | 330.90 | 323.90 | 328.20 | 328.20 | -0.55% | 85,897 |
| Dec 17, 2025 | 326.80 | 330.90 | 324.10 | 330.00 | 330.00 | 1.07% | 206,294 |
| Dec 16, 2025 | 329.50 | 329.60 | 325.00 | 326.50 | 326.50 | -0.96% | 89,027 |
| Dec 15, 2025 | 328.00 | 332.30 | 327.95 | 329.65 | 329.65 | -0.26% | 196,334 |
| Dec 12, 2025 | 331.00 | 333.80 | 328.80 | 330.50 | 330.50 | 0.20% | 72,818 |
| Dec 11, 2025 | 331.10 | 334.40 | 326.55 | 329.85 | 329.85 | -0.83% | 133,108 |
| Dec 10, 2025 | 338.00 | 342.20 | 326.60 | 332.60 | 332.60 | -1.41% | 1,679,041 |
| Dec 9, 2025 | 337.80 | 339.80 | 327.60 | 337.35 | 337.35 | 0.39% | 151,119 |
| Dec 8, 2025 | 342.55 | 343.85 | 335.30 | 336.05 | 336.05 | -1.90% | 124,408 |
| Dec 5, 2025 | 340.65 | 344.80 | 335.60 | 342.55 | 342.55 | 1.35% | 155,016 |
| Dec 4, 2025 | 340.50 | 341.85 | 337.10 | 338.00 | 338.00 | -0.41% | 88,496 |
| Dec 3, 2025 | 343.80 | 344.50 | 337.05 | 339.40 | 339.40 | -1.48% | 190,565 |
| Dec 2, 2025 | 332.95 | 346.00 | 332.95 | 344.50 | 344.50 | 1.04% | 252,179 |
| Dec 1, 2025 | 344.00 | 344.00 | 332.40 | 340.95 | 340.95 | -0.97% | 713,689 |
| Nov 28, 2025 | 338.60 | 344.90 | 336.20 | 344.30 | 344.30 | 1.68% | 110,207 |
| Nov 27, 2025 | 344.00 | 344.00 | 335.40 | 338.60 | 338.60 | -0.66% | 144,682 |
| Nov 26, 2025 | 341.20 | 343.40 | 340.10 | 340.85 | 340.85 | -0.10% | 106,716 |
| Nov 25, 2025 | 350.95 | 350.95 | 338.90 | 341.20 | 341.20 | -2.33% | 2,391,688 |
| Nov 24, 2025 | 345.00 | 350.85 | 342.15 | 349.35 | 349.35 | 1.01% | 281,776 |
| Nov 21, 2025 | 347.40 | 348.75 | 342.25 | 345.85 | 345.85 | -0.59% | 624,092 |
| Nov 20, 2025 | 351.00 | 351.00 | 346.25 | 347.90 | 347.90 | -0.14% | 68,174 |
| Nov 19, 2025 | 351.00 | 351.90 | 346.60 | 348.40 | 348.40 | -0.29% | 110,983 |
| Nov 18, 2025 | 351.00 | 352.40 | 348.60 | 349.40 | 349.40 | -0.44% | 96,658 |
| Nov 17, 2025 | 351.25 | 354.00 | 350.00 | 350.95 | 350.95 | -0.09% | 130,938 |
| Nov 14, 2025 | 354.30 | 355.85 | 349.80 | 351.25 | 351.25 | -0.86% | 119,744 |
| Nov 13, 2025 | 356.40 | 359.25 | 353.95 | 354.30 | 354.30 | -0.24% | 121,080 |
| Nov 12, 2025 | 359.60 | 359.60 | 353.90 | 355.15 | 355.15 | -0.55% | 115,598 |
| Nov 11, 2025 | 358.10 | 359.95 | 354.60 | 357.10 | 357.10 | -0.53% | 94,320 |
| Nov 10, 2025 | 360.10 | 362.60 | 353.00 | 359.00 | 359.00 | -0.54% | 357,643 |
| Nov 7, 2025 | 369.20 | 369.25 | 359.00 | 360.95 | 360.95 | -2.23% | 186,528 |
| Nov 6, 2025 | 379.65 | 379.65 | 365.90 | 369.20 | 369.20 | -1.11% | 353,604 |
| Nov 4, 2025 | 370.50 | 377.50 | 364.30 | 373.35 | 373.35 | 0.99% | 325,193 |
| Nov 3, 2025 | 363.00 | 380.80 | 363.00 | 369.70 | 369.70 | 2.06% | 1,124,381 |
| Oct 31, 2025 | 366.70 | 370.90 | 360.55 | 362.25 | 362.25 | -1.87% | 193,656 |
| Oct 30, 2025 | 380.05 | 380.65 | 366.20 | 369.15 | 369.15 | -3.50% | 2,028,490 |
| Oct 29, 2025 | 375.60 | 384.00 | 375.60 | 382.55 | 382.55 | 1.10% | 462,203 |
| Oct 28, 2025 | 371.70 | 378.80 | 371.70 | 378.40 | 378.40 | 0.77% | 171,966 |
| Oct 27, 2025 | 374.90 | 376.70 | 372.95 | 375.50 | 375.50 | 0.89% | 292,197 |
| Oct 24, 2025 | 370.00 | 373.50 | 367.05 | 372.20 | 372.20 | 0.58% | 169,149 |
| Oct 23, 2025 | 364.15 | 370.75 | 363.15 | 370.05 | 370.05 | 1.62% | 273,543 |
| Oct 21, 2025 | 364.95 | 367.00 | 362.00 | 364.15 | 364.15 | -0.22% | 27,886 |
| Oct 20, 2025 | 366.35 | 366.35 | 360.95 | 364.95 | 364.95 | 0.39% | 126,176 |
| Oct 17, 2025 | 358.00 | 364.50 | 356.25 | 363.55 | 363.55 | 0.99% | 179,770 |
| Oct 16, 2025 | 353.50 | 360.40 | 351.60 | 360.00 | 360.00 | 1.61% | 157,084 |
| Oct 15, 2025 | 351.30 | 356.50 | 349.75 | 354.30 | 354.30 | 0.87% | 131,008 |
| Oct 14, 2025 | 354.80 | 354.80 | 348.00 | 351.25 | 351.25 | -0.52% | 172,073 |
| Oct 13, 2025 | 348.25 | 353.95 | 344.75 | 353.10 | 353.10 | 1.36% | 272,430 |