V-Guard Industries Limited - VGUARD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	363	373.2	373.2	375.55	363	872,473
August 14, 2025	358	359.95	359.95	360.95	355.7	87,771
August 13, 2025	359.9	358	358	360.9	355.7	161,948
August 12, 2025	365	359.45	359.45	365	355.35	135,390
August 11, 2025	351	362.85	362.85	366	348.55	122,838
August 08, 2025	359.5	352.4	352.4	360.25	350.1	105,790
August 07, 2025	360	359.2	359.2	363.65	357	109,877
August 06, 2025	368.5	365.9	365.9	370.35	362.45	134,343
August 05, 2025	368.35	370.5	370.5	373.9	363.3	196,205
August 04, 2025	380.65	370.45	370.45	380.65	361.2	326,557
August 01, 2025	380.15	376.65	376.65	383.5	371	157,391
July 31, 2025	381.5	382.05	382.05	384	376.8	226,363
July 30, 2025	380.8	389.2	387.7	393.7	380.05	489,706
July 29, 2025	388.2	384.8	384.8	392.7	371.1	1.02M
July 28, 2025	403.05	387.05	387.05	405.2	385.15	163,309
July 25, 2025	403.25	402.05	402.05	403.9	396	167,025
July 24, 2025	408.7	401.9	401.9	409.75	400.2	275,419
July 23, 2025	399.3	405.55	405.55	407	397.05	214,905
July 22, 2025	405	399.2	399.2	405	393.2	630,659
July 21, 2025	405.05	404.9	404.9	405.95	398.1	163,836
July 18, 2025	407	405.05	405.05	409.55	401.5	281,584
July 17, 2025	395.75	404.15	404.15	406.85	394.55	544,456
July 16, 2025	396.85	394.75	394.75	396.85	390.9	212,220
July 15, 2025	394	396.45	396.45	399.95	393.3	318,785
July 14, 2025	393.75	393	393	394.35	390	92,208
July 11, 2025	392.5	393.85	393.85	395	389.75	149,702
July 10, 2025	392.7	392.7	392.7	394.75	388.85	109,098
July 09, 2025	396.55	391.9	391.9	396.55	387.3	237,272
July 08, 2025	399	393.2	393.2	399	388.1	218,405
July 07, 2025	394	396.95	396.95	397.5	392.15	138,973
July 04, 2025	396	394.4	394.4	401.6	390.8	566,837
July 03, 2025	386	394.35	394.35	399.4	384.5	750,282
July 02, 2025	389.5	383.3	383.3	389.5	380.3	151,144
July 01, 2025	387.75	386.75	386.75	390.05	384.95	204,260
June 30, 2025	387.8	387.3	387.3	390.55	385.4	101,841
June 27, 2025	393	386.7	386.7	393	383	684,813
June 26, 2025	384	386.4	386.4	389	381.85	274,861
June 25, 2025	379	381.9	381.9	387.25	377.4	938,766
June 24, 2025	376.6	376.15	376.15	383.55	374.2	436,894
June 23, 2025	370	376.2	376.2	379.6	369.15	414,153
June 20, 2025	369.6	376.75	376.75	377.75	366.4	106,702
June 19, 2025	376.95	369.6	369.6	378.95	368	106,072
June 18, 2025	377.5	376	376	377.95	371.5	129,156
June 17, 2025	376.95	373.95	373.95	380.85	372.25	123,789
June 16, 2025	375.2	376.35	376.35	383.7	375	209,453
June 13, 2025	375	375.25	375.25	378.85	371.75	1.52M
June 12, 2025	380.55	378.6	378.6	389.4	375.35	482,887
June 11, 2025	378.4	380.55	380.55	384	375.9	179,203
June 10, 2025	377	377.4	377.4	379.5	375.5	146,576
June 09, 2025	376.65	376.95	376.95	380.75	374.8	221,805
June 06, 2025	372.3	375.15	375.15	376	368.2	253,866
June 05, 2025	374.5	371.3	371.3	375.5	370.2	106,984
June 04, 2025	373.05	373.15	373.15	378.25	371.95	273,551
June 03, 2025	376.6	374.45	374.45	378.85	371.9	158,023
June 02, 2025	379.35	374.75	374.75	379.35	369.3	365,687
May 30, 2025	377.6	379.35	379.35	381.6	376.75	99,167
May 29, 2025	378.85	376.75	376.75	380.85	376.2	90,933
May 28, 2025	385.2	378.85	378.85	385.85	377.75	155,722
May 27, 2025	383.1	384.2	384.2	388	379.9	523,280
May 26, 2025	384.85	384	384	386.35	381	242,657

V-Guard Industries Limited (VGUARD.NS) NSE