Skip to main content
V-Guard Industries Limited (NSE:VGUARD)
India flag India · Delayed Price · Currency is INR
335.40
+1.35 (0.40%)
Apr 29, 2026, 9:15 AM IST

V-Guard Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026333.00336.15331.05333.70--0.01%65,376
Apr 27, 2026328.05337.90328.05333.75333.751.49%442,097
Apr 24, 2026335.00335.15327.05328.85328.85-1.47%149,483
Apr 23, 2026332.50336.80328.35333.75333.750.24%267,809
Apr 22, 2026333.50336.65332.20332.95332.95-0.16%192,013
Apr 21, 2026331.00335.25331.00333.50333.500.83%133,187
Apr 20, 2026328.85334.00321.55330.75330.750.58%289,600
Apr 17, 2026325.25333.20325.00328.85328.851.11%208,353
Apr 16, 2026323.00326.75319.75325.25325.251.23%218,244
Apr 15, 2026319.95322.20316.85321.30321.302.37%179,213
Apr 13, 2026316.00320.75312.05313.85313.85-2.42%354,130
Apr 10, 2026328.70332.00318.55321.65321.65-1.98%426,583
Apr 9, 2026323.95330.90322.30328.15328.151.11%251,239
Apr 8, 2026325.00327.15319.00324.55324.551.74%125,742
Apr 7, 2026324.05325.35318.05319.00319.00-1.56%87,869
Apr 6, 2026322.65329.90316.75324.05324.050.42%155,106
Apr 2, 2026312.00325.20309.00322.70322.702.22%187,240
Apr 1, 2026325.05325.05312.00315.70315.700.21%149,805
Mar 30, 2026315.95318.00307.60315.05315.05-0.36%243,244
Mar 27, 2026325.00329.30308.35316.20316.20-3.52%1,965,288
Mar 25, 2026324.80331.35324.15327.75327.750.91%247,946
Mar 24, 2026325.00332.05311.80324.80324.801.34%298,687
Mar 23, 2026321.15323.00315.35320.50320.50-1.34%164,651
Mar 20, 2026324.00327.80321.10324.85324.850.25%115,492
Mar 19, 2026324.95332.90322.55324.05324.05-2.38%121,753
Mar 18, 2026324.80333.00322.40331.95331.952.75%174,536
Mar 17, 2026320.00324.90316.75323.05323.050.44%85,504
Mar 16, 2026320.00328.60312.15321.65321.650.52%204,217
Mar 13, 2026318.70322.95314.05320.00320.000.41%262,461
Mar 12, 2026316.30320.00305.50318.70318.701.29%176,444
Mar 11, 2026317.80326.60311.35314.65314.65-0.47%203,699
Mar 10, 2026308.80318.85305.20316.15316.152.80%250,479
Mar 9, 2026312.00312.00302.20307.55307.55-1.32%167,476
Mar 6, 2026305.90313.50304.40311.65311.652.00%92,506
Mar 5, 2026300.85306.55299.80305.55305.551.73%82,334
Mar 4, 2026309.95309.95296.00300.35300.35-3.61%177,714
Mar 2, 2026293.25313.20290.00311.60311.60-0.51%253,370
Feb 27, 2026318.10318.10312.20313.20313.20-1.04%107,169
Feb 26, 2026312.90317.70312.05316.50316.501.13%86,625
Feb 25, 2026313.45315.50310.00312.95312.950.18%119,129
Feb 24, 2026321.90321.90309.10312.40312.40-3.19%157,023
Feb 23, 2026317.95325.00314.00322.70322.702.31%171,922
Feb 20, 2026320.00323.15314.55315.40315.40-2.28%119,147
Feb 19, 2026329.50330.00320.10322.75322.75-2.05%75,824
Feb 18, 2026334.00334.00327.50329.50329.50-0.63%45,300
Feb 17, 2026327.25333.00322.50331.60331.602.24%108,689
Feb 16, 2026321.35326.55321.00324.35324.35-0.02%58,752
Feb 13, 2026332.60335.55323.00324.40324.40-2.83%114,481
Feb 12, 2026340.00341.65333.00333.85333.85-2.30%81,632
Feb 11, 2026339.00343.70339.00341.70341.700.96%103,130
Feb 10, 2026343.75348.40334.60338.45338.45-1.64%353,902
Feb 9, 2026335.90345.00335.90344.10344.102.61%81,646
Feb 6, 2026340.00340.35332.40335.35335.35-0.97%63,661
Feb 5, 2026341.00343.05337.75338.65338.65-1.11%60,611
Feb 4, 2026346.85349.85338.20342.45342.45-1.18%159,089
Feb 3, 2026350.00352.60342.50346.55346.551.15%183,499
Feb 2, 2026344.75356.45341.20342.60342.60-0.62%444,920
Feb 1, 2026353.00354.85333.50344.75344.75-2.05%221,986
Jan 30, 2026334.90355.00331.25351.95351.955.22%729,451
Jan 29, 2026320.00338.30318.30334.50334.505.35%927,276
Jan 28, 2026315.50323.80312.25317.50317.500.79%508,956
Jan 27, 2026312.00317.60307.10315.00315.001.29%147,267
Jan 23, 2026311.10312.80306.10311.00311.000.44%107,609
Jan 22, 2026313.90313.90306.05309.65309.650.21%216,098
Jan 21, 2026311.50311.50301.10309.00309.00-0.40%1,491,510
Jan 20, 2026310.05315.20303.55310.25310.250.08%194,540
Jan 19, 2026306.85313.60305.75310.00310.001.44%431,269
Jan 16, 2026302.00308.80298.00305.60305.600.91%581,341
Jan 14, 2026312.20314.35302.00302.85302.85-3.26%349,297
Jan 13, 2026315.65317.85310.50313.05313.05-0.52%114,707
Jan 12, 2026316.10317.15310.35314.70314.70-0.44%115,849
Jan 9, 2026320.05323.65314.20316.10316.10-2.23%125,717
Jan 8, 2026327.00328.55322.05323.30323.30-1.58%90,056
Jan 7, 2026334.70334.70327.25328.50328.50-1.34%131,472
Jan 6, 2026331.40334.95329.55332.95332.950.62%139,921
Jan 5, 2026331.80335.85325.10330.90330.900.05%365,070
Jan 2, 2026323.05332.40320.85330.75330.752.89%418,120
Jan 1, 2026328.80351.20317.35321.45321.45-2.00%4,146,595
Dec 31, 2025329.95330.40326.40328.00328.00-0.20%102,261
Dec 30, 2025326.95332.00321.35328.65328.650.37%100,959
Dec 29, 2025327.55328.80324.75327.45327.45-0.08%84,621
Dec 26, 2025330.55330.95327.05327.70327.70-0.86%68,205
Dec 24, 2025334.15337.00330.15330.55330.55-1.33%79,743
Dec 23, 2025334.90337.80332.40335.00335.000.21%1,069,132
Dec 22, 2025330.80335.70329.95334.30334.301.01%79,783
Dec 19, 2025328.15332.65324.20330.95330.950.84%99,610
Dec 18, 2025330.70330.90323.90328.20328.20-0.55%85,897
Dec 17, 2025326.80330.90324.10330.00330.001.07%206,294
Dec 16, 2025329.50329.60325.00326.50326.50-0.96%89,027
Dec 15, 2025328.00332.30327.95329.65329.65-0.26%196,334
Dec 12, 2025331.00333.80328.80330.50330.500.20%72,818
Dec 11, 2025331.10334.40326.55329.85329.85-0.83%133,108
Dec 10, 2025338.00342.20326.60332.60332.60-1.41%1,679,041
Dec 9, 2025337.80339.80327.60337.35337.350.39%151,119
Dec 8, 2025342.55343.85335.30336.05336.05-1.90%124,408
Dec 5, 2025340.65344.80335.60342.55342.551.35%155,016
Dec 4, 2025340.50341.85337.10338.00338.00-0.41%88,496
Dec 3, 2025343.80344.50337.05339.40339.40-1.48%190,565
Dec 2, 2025332.95346.00332.95344.50344.501.04%252,179
Dec 1, 2025344.00344.00332.40340.95340.95-0.97%713,689