V-Guard Industries Limited VGUARD
NSE · India · Producer Manufacturing
INR 294.35-2.10 (-0.71%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 294.55 | -0.64% | INR 297.05 | INR 299.80 | INR 290.15 | 359.14K |
| 2026-09-30 | INR 296.45 | -3.45% | INR 307.05 | INR 307.75 | INR 295.25 | 995.39K |
| 2026-09-29 | INR 307.05 | -0.07% | INR 305.40 | INR 310.65 | INR 302.80 | 269.21K |
| 2026-09-28 | INR 307.25 | +0.95% | INR 306.85 | INR 308.30 | INR 298.80 | 383.50K |
| 2026-09-25 | INR 304.35 | -1.38% | INR 310.00 | INR 310.00 | INR 302.35 | 313.68K |
| 2026-09-24 | INR 308.60 | -2.47% | INR 315.50 | INR 315.60 | INR 307.60 | 198.84K |
| 2026-09-23 | INR 316.40 | -1.28% | INR 320.50 | INR 320.50 | INR 314.30 | 338.89K |
| 2026-09-22 | INR 320.50 | -1.37% | INR 327.95 | INR 328.00 | INR 318.55 | 275.29K |
| 2026-09-21 | INR 324.95 | -0.14% | INR 325.40 | INR 328.45 | INR 322.10 | 255.65K |
| 2026-09-18 | INR 325.40 | -1.44% | INR 330.00 | INR 337.65 | INR 323.40 | 650.49K |
| 2026-09-17 | INR 330.15 | +0.92% | INR 327.15 | INR 331.90 | INR 326.95 | 263.16K |
| 2026-09-16 | INR 327.15 | +1.63% | INR 322.25 | INR 331.40 | INR 316.05 | 442.90K |
| 2026-09-15 | INR 321.90 | -0.56% | INR 323.70 | INR 326.80 | INR 319.60 | 439.50K |
| 2026-09-14 | INR 323.70 | 0.00% | INR 323.70 | INR 323.70 | INR 323.70 | 0 |
| 2026-09-11 | INR 323.70 | -1.54% | INR 326.40 | INR 327.00 | INR 318.05 | 303.03K |
| 2026-09-10 | INR 328.75 | +0.55% | INR 327.90 | INR 331.70 | INR 324.30 | 389.12K |
| 2026-09-09 | INR 326.95 | -0.94% | INR 330.05 | INR 335.15 | INR 326.15 | 454.07K |
| 2026-09-08 | INR 330.05 | -0.75% | INR 330.35 | INR 332.65 | INR 327.30 | 379.89K |
| 2026-09-07 | INR 332.55 | -0.85% | INR 333.90 | INR 335.45 | INR 330.85 | 382.62K |
| 2026-09-04 | INR 335.40 | -1.13% | INR 339.50 | INR 339.50 | INR 329.05 | 751.01K |
| 2026-09-03 | INR 339.25 | -0.57% | INR 344.05 | INR 345.00 | INR 336.25 | 586.73K |
| 2026-09-02 | INR 341.20 | -0.54% | INR 343.05 | INR 345.40 | INR 338.05 | 517.82K |
| 2026-09-01 | INR 343.05 | -0.95% | INR 349.30 | INR 349.30 | INR 338.65 | 1.15M |
| 2026-08-31 | INR 346.35 | +3.93% | INR 333.00 | INR 348.25 | INR 329.85 | 1.79M |
| 2026-08-28 | INR 333.25 | +0.53% | INR 330.05 | INR 337.95 | INR 330.05 | 349.37K |
| 2026-08-27 | INR 331.50 | +0.56% | INR 328.50 | INR 335.40 | INR 328.50 | 284.77K |
| 2026-08-26 | INR 329.65 | -0.92% | INR 333.00 | INR 335.80 | INR 327.15 | 521.68K |
| 2026-08-25 | INR 332.70 | +0.35% | INR 331.50 | INR 334.05 | INR 329.60 | 327.17K |
| 2026-08-24 | INR 331.55 | -0.14% | INR 333.00 | INR 333.75 | INR 329.65 | 330.80K |
| 2026-08-21 | INR 332.00 | -1.44% | INR 337.05 | INR 343.10 | INR 331.00 | 363.47K |
| 2026-08-20 | INR 336.85 | +1.05% | INR 338.00 | INR 338.25 | INR 332.70 | 349.62K |
| 2026-08-19 | INR 333.35 | -0.01% | INR 336.35 | INR 337.10 | INR 330.40 | 384.58K |
| 2026-08-18 | INR 333.40 | -3.07% | INR 347.00 | INR 350.00 | INR 332.50 | 868.33K |
| 2026-08-17 | INR 343.95 | +5.26% | INR 326.75 | INR 345.90 | INR 326.25 | 2.30M |
| 2026-08-14 | INR 326.75 | -1.49% | INR 330.80 | INR 334.20 | INR 325.25 | 410.58K |
| 2026-08-13 | INR 331.70 | -0.02% | INR 335.80 | INR 345.20 | INR 329.15 | 2.77M |
| 2026-08-12 | INR 331.75 | +2.30% | INR 323.80 | INR 336.70 | INR 321.90 | 1.98M |
| 2026-08-11 | INR 324.30 | +1.08% | INR 321.00 | INR 327.95 | INR 320.85 | 1.81M |
| 2026-08-10 | INR 320.85 | +0.38% | INR 317.90 | INR 325.40 | INR 315.20 | 2.12M |
| 2026-08-07 | INR 319.65 | -0.81% | INR 319.00 | INR 327.35 | INR 312.10 | 1.20M |
| 2026-08-06 | INR 322.25 | +3.87% | INR 312.00 | INR 325.55 | INR 311.20 | 3.15M |
| 2026-08-05 | INR 310.25 | -0.99% | INR 314.00 | INR 319.30 | INR 306.05 | 1.24M |
| 2026-08-04 | INR 313.35 | -0.43% | INR 315.10 | INR 322.00 | INR 310.00 | 1.07M |
| 2026-08-03 | INR 314.70 | +0.06% | INR 315.00 | INR 318.60 | INR 311.80 | 1.52M |
| 2026-07-31 | INR 314.50 | -0.68% | INR 319.40 | INR 328.25 | INR 312.60 | 5.01M |
| 2026-07-30 | INR 316.65 | +4.87% | INR 303.00 | INR 338.80 | INR 298.05 | 26.72M |
| 2026-07-29 | INR 301.95 | +3.32% | INR 293.95 | INR 316.80 | INR 292.60 | 8.67M |
| 2026-07-28 | INR 292.25 | -0.73% | INR 294.40 | INR 296.45 | INR 290.75 | 273.31K |
| 2026-07-27 | INR 294.40 | +1.24% | INR 294.60 | INR 300.45 | INR 292.00 | 272.93K |
| 2026-07-24 | INR 290.80 | -1.22% | INR 294.00 | INR 294.00 | INR 288.80 | 251.91K |
| 2026-07-23 | INR 294.40 | -0.17% | INR 294.95 | INR 297.80 | INR 290.50 | 319.27K |
| 2026-07-22 | INR 294.90 | -2.01% | INR 300.90 | INR 302.80 | INR 294.25 | 148.51K |
| 2026-07-21 | INR 300.95 | 0.00% | INR 302.30 | INR 303.15 | INR 299.00 | 201.42K |
| 2026-07-20 | INR 300.95 | +0.27% | INR 300.60 | INR 302.90 | INR 299.70 | 212.62K |
| 2026-07-17 | INR 300.15 | -0.35% | INR 301.90 | INR 302.40 | INR 299.10 | 188.23K |
| 2026-07-16 | INR 301.20 | -0.92% | INR 304.00 | INR 306.10 | INR 300.00 | 198.89K |
| 2026-07-15 | INR 304.00 | +1.01% | INR 303.05 | INR 306.10 | INR 300.70 | 187.68K |
| 2026-07-14 | INR 300.95 | -1.10% | INR 304.30 | INR 305.00 | INR 300.25 | 160.64K |
| 2026-07-13 | INR 304.30 | -0.43% | INR 305.60 | INR 307.15 | INR 302.05 | 95.17K |
| 2026-07-10 | INR 305.60 | -0.23% | INR 307.90 | INR 311.60 | INR 305.10 | 173.99K |
| 2026-07-09 | INR 306.30 | +1.19% | INR 302.45 | INR 309.45 | INR 302.45 | 122.96K |
| 2026-07-08 | INR 302.70 | -0.66% | INR 303.00 | INR 306.60 | INR 300.25 | 115.80K |
| 2026-07-07 | INR 304.70 | -0.28% | INR 307.05 | INR 307.30 | INR 303.05 | 72.17K |
| 2026-07-06 | INR 305.55 | +0.87% | INR 303.00 | INR 307.10 | INR 302.65 | 96.70K |
| 2026-07-03 | INR 302.90 | -2.71% | INR 313.25 | INR 314.70 | INR 301.10 | 276.20K |
| 2026-07-02 | INR 311.35 | +1.90% | INR 307.20 | INR 313.00 | INR 305.60 | 101.57K |
| 2026-07-01 | INR 305.55 | +1.85% | INR 300.00 | INR 312.35 | INR 300.00 | 109.09K |
| 2026-06-30 | INR 300.00 | -1.28% | INR 304.50 | INR 308.40 | INR 298.20 | 412.38K |
| 2026-06-29 | INR 303.90 | -0.75% | INR 307.00 | INR 310.55 | INR 303.00 | 103.95K |
| 2026-06-26 | INR 306.20 | 0.00% | INR 306.20 | INR 306.20 | INR 306.20 | 0 |
| 2026-06-25 | INR 306.20 | -2.34% | INR 313.85 | INR 315.00 | INR 305.50 | 260.91K |
| 2026-06-24 | INR 313.55 | +0.64% | INR 311.55 | INR 314.80 | INR 309.80 | 111.63K |
| 2026-06-23 | INR 311.55 | +0.31% | INR 311.60 | INR 313.50 | INR 310.05 | 112.19K |
| 2026-06-22 | INR 310.60 | -0.21% | INR 314.90 | INR 314.90 | INR 309.60 | 95.14K |
| 2026-06-19 | INR 311.25 | +0.26% | INR 310.45 | INR 316.15 | INR 308.10 | 359.18K |
| 2026-06-18 | INR 310.45 | +1.50% | INR 305.85 | INR 311.75 | INR 304.00 | 163.93K |
| 2026-06-17 | INR 305.85 | +0.03% | INR 306.95 | INR 310.15 | INR 304.60 | 143.57K |
| 2026-06-16 | INR 305.75 | +0.76% | INR 305.00 | INR 306.95 | INR 304.00 | 74.01K |
| 2026-06-15 | INR 303.45 | +1.44% | INR 302.90 | INR 309.00 | INR 302.25 | 129.38K |
| 2026-06-12 | INR 299.15 | +1.94% | INR 299.00 | INR 299.85 | INR 295.05 | 99.16K |
| 2026-06-11 | INR 293.45 | -1.33% | INR 297.40 | INR 299.00 | INR 292.55 | 110.13K |
| 2026-06-10 | INR 297.40 | -1.39% | INR 302.10 | INR 303.20 | INR 297.00 | 95.50K |
| 2026-06-09 | INR 301.60 | +0.28% | INR 302.95 | INR 304.05 | INR 300.25 | 83.23K |
| 2026-06-08 | INR 300.75 | -3.12% | INR 309.60 | INR 309.60 | INR 299.00 | 119.38K |
| 2026-06-05 | INR 310.45 | +3.07% | INR 301.20 | INR 313.50 | INR 301.20 | 382.79K |
| 2026-06-04 | INR 301.20 | +0.17% | INR 297.20 | INR 303.10 | INR 297.20 | 93.73K |
| 2026-06-03 | INR 300.70 | -1.00% | INR 304.30 | INR 304.30 | INR 297.05 | 167.62K |
| 2026-06-02 | INR 303.75 | +1.18% | INR 299.05 | INR 306.00 | INR 296.20 | 288.63K |
| 2026-06-01 | INR 300.20 | -2.14% | INR 307.40 | INR 310.00 | INR 299.10 | 400.18K |
| 2026-05-29 | INR 306.75 | -2.73% | INR 315.35 | INR 317.65 | INR 304.00 | 418.56K |