tiprankstipranks
Trending News
More News >
V-Guard Industries Limited (IN:VGUARD)
:VGUARD
India Market
Advertisement

V-Guard Industries Limited (VGUARD) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
369.75
371.30
362.75
370.75
370.75
+1.39%
13,995
0.22
Sep 04, 2025
359.05
367.35
358.80
365.65
365.65
+2.07%
13,961
0.22
Sep 03, 2025
356.85
361.40
355.05
358.25
358.25
+0.29%
9,718
0.16
Sep 02, 2025
360.35
360.45
355.00
357.20
357.20
-0.45%
7,544
0.12
Sep 01, 2025
358.00
363.55
358.00
358.80
358.80
-1.18%
5,172
0.08
Aug 29, 2025
359.00
364.50
356.00
363.10
363.10
+1.58%
6,651
0.11
Aug 28, 2025
368.95
368.95
357.00
357.45
357.45
-1.05%
10,373
0.17
Aug 26, 2025
368.50
368.50
359.45
361.25
361.25
-1.97%
6,547
0.11
Aug 25, 2025
367.05
372.05
366.30
368.50
368.50
-1.01%
4,663
0.07
Aug 22, 2025
371.20
374.90
366.50
372.25
372.25
0.00%
25,693
0.41
Aug 21, 2025
375.05
380.45
369.30
372.25
372.25
+0.39%
23,134
0.37
Aug 20, 2025
373.60
376.25
368.50
370.80
370.80
-0.75%
7,672
0.12
Aug 19, 2025
370.95
377.00
367.35
373.60
373.60
+0.20%
10,946
0.18
Aug 18, 2025
367.00
375.10
363.75
372.85
372.85
+3.63%
33,894
0.54
Aug 14, 2025
359.95
360.85
355.55
359.80
359.80
+0.54%
11,262
0.18
Aug 13, 2025
359.50
359.60
354.05
357.85
357.85
-0.46%
12,466
0.20
Aug 12, 2025
371.40
371.40
355.70
359.50
359.50
-0.79%
5,336
0.08
Aug 11, 2025
349.50
365.70
348.30
362.35
362.35
+2.81%
13,147
0.20
Aug 08, 2025
361.25
361.25
350.00
352.45
352.45
-2.08%
9,584
0.15
Aug 07, 2025
365.50
365.50
357.05
359.95
359.95
-1.65%
9,539
0.15
Aug 06, 2025
378.95
378.95
362.80
366.00
366.00
-1.61%
7,539
0.12
Aug 05, 2025
369.95
373.50
363.85
372.00
372.00
+0.43%
7,319
0.11
Aug 04, 2025
382.75
382.75
361.05
370.40
370.40
-1.40%
14,494
0.22
Aug 01, 2025
382.00
384.15
371.25
375.65
375.65
-1.60%
8,385
0.13
Jul 31, 2025
372.65
382.40
372.65
381.75
381.75
-1.42%
10,552
0.16
Jul 30, 2025
379.05
393.80
379.05
388.75
387.25
+1.40%
24,243
0.37
Jul 29, 2025
398.00
398.00
371.00
384.85
383.36
-0.14%
41,348
0.63
Jul 28, 2025
402.05
404.05
385.50
386.90
385.41
-3.30%
8,134
0.12
Jul 25, 2025
401.20
404.15
395.75
401.65
400.10
+0.25%
14,637
0.22
Jul 24, 2025
412.85
412.85
400.50
402.20
400.65
-0.36%
8,576
0.13
Jul 23, 2025
411.00
411.00
397.55
405.20
403.64
+1.92%
11,491
0.17
Jul 22, 2025
406.25
406.25
393.85
399.10
397.56
-1.08%
27,374
0.42
Jul 21, 2025
400.00
405.50
397.65
405.00
403.44
+0.41%
7,220
0.11
Jul 18, 2025
406.25
410.00
401.55
404.90
403.34
+0.56%
25,562
0.39
Jul 17, 2025
399.95
406.85
394.65
404.20
402.64
+2.76%
36,779
0.56
Jul 16, 2025
394.65
395.55
391.30
394.85
393.33
+0.10%
4,751
0.07
Jul 15, 2025
394.00
399.80
393.80
396.00
394.47
+1.19%
8,299
0.13
Jul 14, 2025
393.35
394.20
390.35
392.85
391.33
+0.12%
15,949
0.24
Jul 11, 2025
393.95
395.00
389.75
393.90
392.38
+0.67%
77,708
1.21
Jul 10, 2025
392.60
393.85
389.00
392.80
391.28
+0.57%
13,059
0.20
Jul 09, 2025
395.00
395.75
387.10
392.10
390.59
+0.03%
16,765
0.26
Jul 08, 2025
398.05
398.10
388.30
393.50
391.98
-0.41%
32,397
0.51
Jul 07, 2025
390.50
397.60
390.50
396.65
395.12
+0.93%
18,905
0.30
Jul 04, 2025
397.95
401.35
391.00
394.50
392.98
+0.50%
3,021,149
190.39
Jul 03, 2025
387.85
399.20
384.90
394.05
392.53
+3.22%
16,073
1.01
Jul 02, 2025
388.00
388.00
380.80
383.25
381.77
-0.34%
6,882
0.43
Jul 01, 2025
387.30
390.05
385.30
386.05
384.56
+0.09%
3,224
0.20
Jun 30, 2025
392.65
392.65
385.45
387.20
385.71
+0.75%
2,631
0.16
Jun 27, 2025
390.00
393.95
383.65
385.80
384.31
+0.28%
10,649
0.65
Jun 26, 2025
379.40
389.00
379.40
386.20
384.71
+1.40%
20,060
1.24
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis