NSE - Delayed Quote
INR
V-Guard Industries Limited (VGUARD.NS)
279.50
-0.70
(-0.25%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
284.85
285.85
265.65
280.20
280.20
9,343,756
Oct 29, 2026
265.15
294.00
252.45
284.85
284.85
27,366,811
Oct 28, 2026
265.00
268.25
259.50
264.00
264.00
277,953
Oct 27, 2026
267.00
268.45
261.15
262.35
262.35
420,000
Oct 26, 2026
267.10
269.10
262.65
265.95
265.95
150,186
Oct 23, 2026
272.50
272.85
260.40
269.30
269.30
533,156
Oct 22, 2026
278.35
280.75
271.95
272.55
272.55
232,835
Oct 21, 2026
287.85
287.85
278.55
280.75
280.75
247,938
Oct 19, 2026
287.70
288.00
283.00
285.10
285.10
268,256
Oct 16, 2026
288.80
290.00
284.50
287.60
287.60
262,820
Oct 15, 2026
296.35
296.35
287.05
288.00
288.00
220,081
Oct 14, 2026
289.50
295.80
286.95
294.85
294.85
223,697
Oct 13, 2026
294.00
294.00
285.30
290.50
290.50
391,957
Oct 12, 2026
288.85
293.00
286.75
288.90
288.90
276,366
Oct 9, 2026
292.90
293.75
287.45
288.20
288.20
394,667
Oct 8, 2026
301.95
302.15
291.00
291.85
291.85
274,637
Oct 7, 2026
304.90
305.30
301.20
302.15
302.15
223,851
Oct 6, 2026
301.05
307.90
294.35
306.30
306.30
409,980
Oct 5, 2026
297.30
302.70
295.30
296.55
296.55
204,357
Oct 1, 2026
297.05
299.80
290.15
294.55
294.55
359,135
Sep 30, 2026
307.05
307.75
295.25
296.45
296.45
995,389
Sep 29, 2026
305.40
310.65
302.80
307.05
307.05
269,210
Sep 28, 2026
306.85
308.30
298.80
307.25
307.25
383,502
Sep 25, 2026
310.00
310.00
302.35
304.35
304.35
313,680
Sep 24, 2026
315.50
315.60
307.60
308.60
308.60
198,837
Sep 23, 2026
320.50
320.50
314.30
316.40
316.40
338,894
Sep 22, 2026
327.95
328.00
318.55
320.50
320.50
275,290
Sep 21, 2026
325.40
328.45
322.10
324.95
324.95
255,648
Sep 18, 2026
330.00
337.65
323.40
325.40
325.40
650,488
Sep 17, 2026
327.15
331.90
326.95
330.15
330.15
263,157
Sep 16, 2026
322.25
331.40
316.05
327.15
327.15
442,903
Sep 15, 2026
323.70
326.80
319.60
321.90
321.90
439,497
Sep 11, 2026
326.40
327.00
318.05
323.70
323.70
303,031
Sep 10, 2026
327.90
331.70
324.30
328.75
328.75
389,120
Sep 9, 2026
330.05
335.15
326.15
326.95
326.95
454,074
Sep 8, 2026
330.35
332.65
327.30
330.05
330.05
379,892
Sep 7, 2026
333.90
335.45
330.85
332.55
332.55
382,618
Sep 4, 2026
339.50
339.50
329.05
335.40
335.40
751,013
Sep 3, 2026
344.05
345.00
336.25
339.25
339.25
586,732
Sep 2, 2026
343.05
345.40
338.05
341.20
341.20
517,815
Sep 1, 2026
349.30
349.30
338.65
343.05
343.05
1,150,095
Aug 31, 2026
333.00
348.25
329.85
346.35
346.35
1,794,487
Aug 28, 2026
330.05
337.95
330.05
333.25
333.25
349,373
Aug 27, 2026
328.50
335.40
328.50
331.50
331.50
284,767
Aug 26, 2026
333.00
335.80
327.15
329.65
329.65
521,675
Aug 25, 2026
331.50
334.05
329.60
332.70
332.70
327,170
Aug 24, 2026
333.00
333.75
329.65
331.55
331.55
330,799
Aug 21, 2026
337.05
343.10
331.00
332.00
332.00
363,474
Aug 20, 2026
338.00
338.25
332.70
336.85
336.85
349,617
Aug 19, 2026
336.35
337.10
330.40
333.35
333.35
384,575
Aug 18, 2026
347.00
350.00
332.50
333.40
333.40
868,328
Aug 17, 2026
326.75
345.90
326.25
343.95
343.95
2,297,117
Aug 14, 2026
330.80
334.20
325.25
326.75
326.75
410,582
Aug 13, 2026
335.80
345.20
329.15
331.70
331.70
2,765,562
Aug 12, 2026
323.80
336.70
321.90
331.75
331.75
1,980,024
Aug 11, 2026
321.00
327.95
320.85
324.30
324.30
1,811,390
Aug 10, 2026
317.90
325.40
315.20
320.85
320.85
2,123,326
Aug 7, 2026
319.00
327.35
312.10
319.65
319.65
1,204,577
Aug 6, 2026
312.00
325.55
311.20
322.25
322.25
3,151,241
Aug 5, 2026
314.00
319.30
306.05
310.25
310.25
1,236,810
Aug 4, 2026
315.10
322.00
310.00
313.35
313.35
1,068,101
Aug 3, 2026
315.00
318.60
311.80
314.70
314.70
1,522,820
Jul 31, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
319.40
328.25
312.60
314.50
314.50
5,010,102
Jul 30, 2026
303.00
338.80
298.05
316.65
315.15
26,724,401
Jul 29, 2026
293.95
316.80
292.60
301.95
300.52
8,673,721
Jul 28, 2026
294.40
296.45
290.75
292.25
290.87
273,309
Jul 27, 2026
294.60
300.45
292.00
294.40
293.01
272,931
Jul 24, 2026
294.00
294.00
288.80
290.80
289.42
251,907
Jul 23, 2026
294.95
297.80
290.50
294.40
293.01
319,270
Jul 22, 2026
300.90
302.80
294.25
294.90
293.50
148,514
Jul 21, 2026
302.30
303.15
299.00
300.95
299.52
201,415
Jul 20, 2026
300.60
302.90
299.70
300.95
299.52
212,621
Jul 17, 2026
301.90
302.40
299.10
300.15
298.73
188,225
Jul 16, 2026
304.00
306.10
300.00
301.20
299.77
198,890
Jul 15, 2026
303.05
306.10
300.70
304.00
302.56
187,683
Jul 14, 2026
304.30
305.00
300.25
300.95
299.52
160,642
Jul 13, 2026
305.60
307.15
302.05
304.30
302.86
95,170
Jul 10, 2026
307.90
311.60
305.10
305.60
304.15
173,987
Jul 9, 2026
302.45
309.45
302.45
306.30
304.85
122,961
Jul 8, 2026
303.00
306.60
300.25
302.70
301.27
115,800
Jul 7, 2026
307.05
307.30
303.05
304.70
303.26
72,170
Jul 6, 2026
303.00
307.10
302.65
305.55
304.10
96,703
Jul 3, 2026
313.25
314.70
301.10
302.90
301.47
276,200
Jul 2, 2026
307.20
313.00
305.60
311.35
309.88
101,565
Jul 1, 2026
300.00
312.35
300.00
305.55
304.10
109,087
Jun 30, 2026
304.50
308.40
298.20
300.00
298.58
412,382
Jun 29, 2026
307.00
310.55
303.00
303.90
302.46
103,951
Jun 25, 2026
313.85
315.00
305.50
306.20
304.75
260,907
Jun 24, 2026
311.55
314.80
309.80
313.55
312.06
111,631
Jun 23, 2026
311.60
313.50
310.05
311.55
310.07
112,191
Jun 22, 2026
314.90
314.90
309.60
310.60
309.13
95,143
Jun 19, 2026
310.45
316.15
308.10
311.25
309.78
359,177
Jun 18, 2026
305.85
311.75
304.00
310.45
308.98
163,934
Jun 17, 2026
306.95
310.15
304.60
305.85
304.40
143,567
Jun 16, 2026
305.00
306.95
304.00
305.75
304.30
74,014
Jun 15, 2026
302.90
309.00
302.25
303.45
302.01
129,384
Jun 12, 2026
299.00
299.85
295.05
299.15
297.73
99,155
Jun 11, 2026
297.40
299.00
292.55
293.45
292.06
110,134
Jun 10, 2026
302.10
303.20
297.00
297.40
295.99
95,497
Jun 9, 2026
302.95
304.05
300.25
301.60
300.17
83,231
Jun 8, 2026
309.60
309.60
299.00
300.75
299.33
119,376
Jun 5, 2026
301.20
313.50
301.20
310.45
308.98
382,792
Jun 4, 2026
297.20
303.10
297.20
301.20
299.77
93,734
Jun 3, 2026
304.30
304.30
297.05
300.70
299.28
167,620
Jun 2, 2026
299.05
306.00
296.20
303.75
302.31
288,634
Jun 1, 2026
307.40
310.00
299.10
300.20
298.78
400,181
May 29, 2026
315.35
317.65
304.00
306.75
305.30
418,564
May 27, 2026
315.90
316.90
312.90
315.35
313.86
199,604
May 26, 2026
306.00
316.00
305.00
314.45
312.96
293,098
May 25, 2026
308.00
312.25
303.30
306.60
305.15
1,081,566
May 22, 2026
306.05
310.90
304.15
305.10
303.65
712,025
May 21, 2026
310.00
315.00
304.20
304.90
303.46
463,284
May 20, 2026
313.00
315.45
307.40
308.05
306.59
214,794
May 19, 2026
316.95
326.00
312.00
312.85
311.37
507,047
May 18, 2026
320.95
326.35
312.10
317.45
315.95
404,857
May 15, 2026
323.40
330.95
318.00
320.55
319.03
511,061
May 14, 2026
329.90
333.05
316.35
319.05
317.54
349,876
May 13, 2026
321.80
329.70
315.00
325.20
323.66
688,410
May 12, 2026
332.00
334.00
315.10
321.25
319.73
1,592,816
May 11, 2026
331.40
333.70
325.55
332.15
330.58
160,257
May 8, 2026
331.95
334.70
329.05
331.40
329.83
154,456
May 7, 2026
333.90
336.00
325.55
331.95
330.38
454,554
May 6, 2026
341.95
341.95
331.00
332.35
330.78
272,438
May 5, 2026
333.15
341.00
331.65
338.90
337.29
302,840
May 4, 2026
331.10
337.25
326.95
334.65
333.06
254,361
Apr 30, 2026
333.65
333.95
326.25
330.20
328.64
168,351
Apr 29, 2026
334.05
337.30
332.75
333.65
332.07
172,299
Apr 28, 2026
333.00
338.00
331.05
334.05
332.47
220,770
Apr 27, 2026
328.05
337.90
328.05
333.75
332.17
442,097
Apr 24, 2026
335.00
335.15
327.05
328.85
327.29
149,483
Apr 23, 2026
332.50
336.80
328.35
333.75
332.17
267,809
Apr 22, 2026
333.50
336.65
332.20
332.95
331.37
192,013
Apr 21, 2026
331.00
335.25
331.00
333.50
331.92
133,187
Apr 20, 2026
328.85
334.00
321.55
330.75
329.18
289,600
Apr 17, 2026
325.25
333.20
325.00
328.85
327.29
208,353
Apr 16, 2026
323.00
326.75
319.75
325.25
323.71
218,244
Apr 15, 2026
319.95
322.20
316.85
321.30
319.78
179,213
Apr 13, 2026
316.00
320.75
312.05
313.85
312.36
354,130
Apr 10, 2026
328.70
332.00
318.55
321.65
320.13
426,583
Apr 9, 2026
323.95
330.90
322.30
328.15
326.60
251,239
Apr 8, 2026
325.00
327.15
319.00
324.55
323.01
125,742
Apr 7, 2026
324.05
325.35
318.05
319.00
317.49
87,869
Apr 6, 2026
322.65
329.90
316.75
324.05
322.51
155,106
Apr 2, 2026
312.00
325.20
309.00
322.70
321.17
187,240
Apr 1, 2026
325.05
325.05
312.00
315.70
314.20
149,805
Mar 30, 2026
315.95
318.00
307.60
315.05
313.56
243,244
Mar 27, 2026
325.00
329.30
308.35
316.20
314.70
1,965,288
Mar 25, 2026
324.80
331.35
324.15
327.75
326.20
247,946
Mar 24, 2026
325.00
332.05
311.80
324.80
323.26
298,687
Mar 23, 2026
321.15
323.00
315.35
320.50
318.98
164,651
Mar 20, 2026
324.00
327.80
321.10
324.85
323.31
115,492
Mar 19, 2026
324.95
332.90
322.55
324.05
322.51
121,753
Mar 18, 2026
324.80
333.00
322.40
331.95
330.38
174,536
Mar 17, 2026
320.00
324.90
316.75
323.05
321.52
85,504
Mar 16, 2026
320.00
328.60
312.15
321.65
320.13
204,217
Mar 13, 2026
318.70
322.95
314.05
320.00
318.48
262,461
Mar 12, 2026
316.30
320.00
305.50
318.70
317.19
176,444
Mar 11, 2026
317.80
326.60
311.35
314.65
313.16
203,699
Mar 10, 2026
308.80
318.85
305.20
316.15
314.65
250,479
Mar 9, 2026
312.00
312.00
302.20
307.55
306.09
167,476
Mar 6, 2026
305.90
313.50
304.40
311.65
310.17
92,506
Mar 5, 2026
300.85
306.55
299.80
305.55
304.10
82,334
Mar 4, 2026
309.95
309.95
296.00
300.35
298.93
177,714
Mar 2, 2026
293.25
313.20
290.00
311.60
310.12
253,370
Feb 27, 2026
318.10
318.10
312.20
313.20
311.72
107,169
Feb 26, 2026
312.90
317.70
312.05
316.50
315.00
86,625
Feb 25, 2026
313.45
315.50
310.00
312.95
311.47
119,129
Feb 24, 2026
321.90
321.90
309.10
312.40
310.92
157,023
Feb 23, 2026
317.95
325.00
314.00
322.70
321.17
171,922
Feb 20, 2026
320.00
323.15
314.55
315.40
313.91
119,147
Feb 19, 2026
329.50
330.00
320.10
322.75
321.22
75,824
Feb 18, 2026
334.00
334.00
327.50
329.50
327.94
45,300
Feb 17, 2026
327.25
333.00
322.50
331.60
330.03
108,689
Feb 16, 2026
321.35
326.55
321.00
324.35
322.81
58,752
Feb 13, 2026
332.60
335.55
323.00
324.40
322.86
114,481
Feb 12, 2026
340.00
341.65
333.00
333.85
332.27
81,632
Feb 11, 2026
339.00
343.70
339.00
341.70
340.08
103,130
Feb 10, 2026
343.75
348.40
334.60
338.45
336.85
353,902
Feb 9, 2026
335.90
345.00
335.90
344.10
342.47
81,646
Feb 6, 2026
340.00
340.35
332.40
335.35
333.76
63,661
Feb 5, 2026
341.00
343.05
337.75
338.65
337.05
60,611
Feb 4, 2026
346.85
349.85
338.20
342.45
340.83
159,089
Feb 3, 2026
350.00
352.60
342.50
346.55
344.91
183,499
Feb 2, 2026
344.75
356.45
341.20
342.60
340.98
444,920
Jan 30, 2026
334.90
355.00
331.25
351.95
350.28
729,451
Jan 29, 2026
320.00
338.30
318.30
334.50
332.92
927,276
Jan 28, 2026
315.50
323.80
312.25
317.50
316.00
508,956
Jan 27, 2026
312.00
317.60
307.10
315.00
313.51
147,267
Jan 23, 2026
311.10
312.80
306.10
311.00
309.53
107,609
Jan 22, 2026
313.90
313.90
306.05
309.65
308.18
216,098
Jan 21, 2026
311.50
311.50
301.10
309.00
307.54
1,491,510
Jan 20, 2026
310.05
315.20
303.55
310.25
308.78
194,540
Jan 19, 2026
306.85
313.60
305.75
310.00
308.53
431,269
Jan 16, 2026
302.00
308.80
298.00
305.60
304.15
581,341
Jan 15, 2026
302.85
302.85
302.85
302.85
301.42
-
Jan 14, 2026
312.20
314.35
302.00
302.85
301.42
349,297
Jan 13, 2026
315.65
317.85
310.50
313.05
311.57
114,707
Jan 12, 2026
316.10
317.15
310.35
314.70
313.21
115,849
Jan 9, 2026
320.05
323.65
314.20
316.10
314.60
125,717
Jan 8, 2026
327.00
328.55
322.05
323.30
321.77
90,056
Jan 7, 2026
334.70
334.70
327.25
328.50
326.94
131,472
Jan 6, 2026
331.40
334.95
329.55
332.95
331.37
139,921
Jan 5, 2026
331.80
335.85
325.10
330.90
329.33
365,070
Jan 2, 2026
323.05
332.40
320.85
330.75
329.18
418,120
Jan 1, 2026
328.80
351.20
317.35
321.45
319.93
4,146,595
Dec 31, 2025
329.95
330.40
326.40
328.00
326.45
102,261
Dec 30, 2025
326.95
332.00
321.35
328.65
327.09
100,959
Dec 29, 2025
327.55
328.80
324.75
327.45
325.90
84,621
Dec 26, 2025
330.55
330.95
327.05
327.70
326.15
68,205
Dec 24, 2025
334.15
337.00
330.15
330.55
328.98
79,743
Dec 23, 2025
334.90
337.80
332.40
335.00
333.41
1,069,132
Dec 22, 2025
330.80
335.70
329.95
334.30
332.72
79,783
Dec 19, 2025
328.15
332.65
324.20
330.95
329.38
99,610
Dec 18, 2025
330.70
330.90
323.90
328.20
326.65
85,897
Dec 17, 2025
326.80
330.90
324.10
330.00
328.44
206,294
Dec 16, 2025
329.50
329.60
325.00
326.50
324.95
89,027
Dec 15, 2025
328.00
332.30
327.95
329.65
328.09
196,334
Dec 12, 2025
331.00
333.80
328.80
330.50
328.93
72,818
Dec 11, 2025
331.10
334.40
326.55
329.85
328.29
133,108
Dec 10, 2025
338.00
342.20
326.60
332.60
331.02
1,679,041
Dec 9, 2025
337.80
339.80
327.60
337.35
335.75
151,119
Dec 8, 2025
342.55
343.85
335.30
336.05
334.46
124,408
Dec 5, 2025
340.65
344.80
335.60
342.55
340.93
155,016
Dec 4, 2025
340.50
341.85
337.10
338.00
336.40
88,496
Dec 3, 2025
343.80
344.50
337.05
339.40
337.79
190,565
Dec 2, 2025
332.95
346.00
332.95
344.50
342.87
252,179
Dec 1, 2025
344.00
344.00
332.40
340.95
339.33
713,689
Nov 28, 2025
338.60
344.90
336.20
344.30
342.67
110,207
Nov 27, 2025
344.00
344.00
335.40
338.60
337.00
144,682
Nov 26, 2025
341.20
343.40
340.10
340.85
339.24
106,716
Nov 25, 2025
350.95
350.95
338.90
341.20
339.58
2,391,688
Nov 24, 2025
345.00
350.85
342.15
349.35
347.70
281,776
Nov 21, 2025
347.40
348.75
342.25
345.85
344.21
624,092
Nov 20, 2025
351.00
351.00
346.25
347.90
346.25
68,174
Nov 19, 2025
351.00
351.90
346.60
348.40
346.75
110,983
Nov 18, 2025
351.00
352.40
348.60
349.40
347.74
96,658
Nov 17, 2025
351.25
354.00
350.00
350.95
349.29
130,938
Nov 14, 2025
354.30
355.85
349.80
351.25
349.59
119,744
Nov 13, 2025
356.40
359.25
353.95
354.30
352.62
121,080
Nov 12, 2025
359.60
359.60
353.90
355.15
353.47
115,598
Nov 11, 2025
358.10
359.95
354.60
357.10
355.41
94,320
Nov 10, 2025
360.10
362.60
353.00
359.00
357.30
357,643
Nov 7, 2025
369.20
369.25
359.00
360.95
359.24
186,528
Nov 6, 2025
379.65
379.65
365.90
369.20
367.45
353,604
Nov 4, 2025
370.50
377.50
364.30
373.35
371.58
325,193
Nov 3, 2025
363.00
380.80
363.00
369.70
367.95
1,124,381
