V-Guard Industries Limited (NSE:VGUARD)
India
· Delayed Price · Currency is INR 342.55
+4.55 (1.35%)
At close: Dec 5, 2025
V-Guard Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 351.80 | 352.30 | 347.50 | 348.35 | 348.35 | -0.60% | 191,104 |
| Oct 9, 2025 | 359.40 | 359.40 | 349.20 | 350.45 | 350.45 | -1.64% | 2,437,157 |
| Oct 8, 2025 | 363.85 | 364.80 | 353.85 | 356.30 | 356.30 | -2.08% | 154,700 |
| Oct 7, 2025 | 364.00 | 367.90 | 361.05 | 363.85 | 363.85 | -0.45% | 313,280 |
| Oct 6, 2025 | 367.30 | 370.90 | 364.60 | 365.50 | 365.50 | -0.49% | 107,075 |
| Oct 3, 2025 | 371.00 | 371.55 | 362.75 | 367.30 | 367.30 | -0.76% | 381,097 |
| Oct 1, 2025 | 375.40 | 375.40 | 365.25 | 370.10 | 370.10 | -1.44% | 476,832 |
| Sep 30, 2025 | 367.00 | 377.70 | 362.70 | 375.50 | 375.50 | 2.32% | 241,190 |
| Sep 29, 2025 | 370.60 | 374.20 | 362.70 | 367.00 | 367.00 | -0.97% | 267,641 |
| Sep 26, 2025 | 369.00 | 374.80 | 356.95 | 370.60 | 370.60 | 0.22% | 401,572 |
| Sep 25, 2025 | 363.55 | 392.20 | 363.55 | 369.80 | 369.80 | 1.18% | 5,800,610 |
| Sep 24, 2025 | 365.55 | 366.95 | 361.10 | 365.50 | 365.50 | -0.23% | 94,535 |