V-Guard Industries share price history

NSE: VGUARDBSE: 532953Consumer DurablesSmall Cap

V-Guard Industries Limited · Face value ₹1 · Listed Mar 2008

₹262.35₹3.60 (1.35%)BSE ₹262.85

Share price at the NSE close on 27 Oct 2026. Previous close ₹265.95.

27 Oct: open ₹267.00, high ₹268.45, low ₹261.15

52-week range of traded prices to 27 Oct 2026

₹260.40Low, 23 Oct 2026₹384.00High, 29 Oct 2025

Next results date: the board meets on 29 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹11,462 Cr458th largest listed
P/E: 31.43
P/B: 4.83
Dividend yield: 0.57%
ROE: 16.3%
ROCE: 20.4%
Debt to equity: 0.00
Volume, NSE: 4,20,00069.4% delivered

V-Guard Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

V-Guard Industries' share price is on record from 13 Mar 2008, when it closed at ₹5.43, to 27 Oct 2026. Its highest close was ₹524.15 on 16 Aug 2024 and its lowest ₹2.86 on 9 Mar 2009, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	262.35	−20.0%	351.95	262.35	328.80	356.45	260.40	12,07,27,628
2025	328.00	−22.4%	446.55	309.45	426.50	450.00	300.00	9,05,09,020
2024	422.50	+44.5%	524.15	288.85	293.30	577.45	285.80	15,09,77,928
2023	292.35	+11.8%	316.40	241.10	262.90	335.00	229.05	6,83,68,909
2022	261.40	+17.9%	272.50	183.15	223.25	274.90	181.00	9,95,55,511
2021	221.65	+19.0%	278.95	187.25	187.90	285.00	186.25	23,02,22,863
2020	186.20	−12.4%	229.85	150.55	212.10	233.95	149.00	13,87,27,440
2019	212.60	−6.8%	249.80	185.30	226.65	259.20	183.40	15,44,59,616
2018	228.15	−6.4%	249.90	162.55	245.40	254.90	159.40	24,81,94,917
2017	243.80	+110.3%	243.80	116.18	116.54	245.00	115.18	27,86,19,390
2016	115.93	+71.8%	153.50	56.99	67.29	161.71	55.71	15,10,99,031
2015	67.49	−19.1%	81.63	61.80	83.93	85.14	57.14	5,49,91,608
2014	83.39	+147.8%	83.39	29.12	33.89	85.57	28.96	15,95,06,928
2013	33.65	−6.6%	40.08	29.46	36.38	40.70	29.02	16,36,64,074
2012	36.02	+225.6%	38.82	11.16	11.10	39.10	11.00	65,28,57,506
2011	11.06	−12.7%	16.77	10.35	12.58	17.16	9.93	45,52,64,166
2010	12.68	+99.3%	14.74	5.72	6.42	15.34	5.69	88,38,29,576
2009	6.36	+96.6%	6.36	2.86	3.29	6.77	2.79	30,89,64,894
2008	3.24	–	5.43	2.89	6.43	7.07	2.57	92,79,01,982

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 13 Mar 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	262.35	−11.5%	297.05	307.90	260.40	50,93,919
Sep 2026	296.45	−14.4%	349.30	349.30	295.25	97,40,885
Aug 2026	346.35	+10.1%	315.00	350.00	306.05	2,51,45,815
Jul 2026	314.50	+4.8%	300.00	338.80	288.80	4,39,87,274
Jun 2026	300.00	−2.2%	307.40	316.15	292.55	38,06,635
May 2026	306.75	−7.1%	331.10	341.95	303.30	90,35,908
Apr 2026	330.20	+4.8%	325.05	338.00	309.00	43,79,133
Mar 2026	315.05	+0.6%	293.25	333.00	290.00	52,87,801
Feb 2026	313.20	−11.0%	353.00	356.45	309.10	29,18,137
Jan 2026	351.95	+7.3%	328.80	355.00	298.00	1,13,32,121
Dec 2025	328.00	−4.7%	344.00	346.00	321.35	58,22,305
Nov 2025	344.30	−5.0%	363.00	380.80	335.40	68,64,005
Oct 2025	362.25	−3.5%	375.40	384.00	344.75	87,18,876
Sep 2025	375.50	+3.3%	363.90	392.20	355.05	1,16,58,717
Aug 2025	363.35	−4.9%	380.15	383.50	348.55	37,06,612
Jul 2025	382.05	−1.4%	387.75	409.75	371.10	73,25,514
Jun 2025	387.30	+2.1%	379.35	393.00	366.40	72,39,521
May 2025	379.35	+5.2%	359.15	401.00	356.20	95,14,078
Apr 2025	360.65	+1.4%	354.35	365.95	330.00	62,93,343
Mar 2025	355.55	+14.9%	309.45	362.35	300.00	61,67,293
Feb 2025	309.45	−15.1%	365.95	402.75	304.20	80,05,845
Jan 2025	364.45	−13.7%	426.50	450.00	344.05	91,92,911
Dec 2024	422.50	+1.3%	414.50	449.50	408.40	66,92,975
Nov 2024	416.95	−4.1%	434.70	454.55	394.10	54,68,435
Oct 2024	434.70	−2.8%	447.25	453.80	405.90	89,86,901
Sep 2024	447.25	−2.5%	458.55	477.00	439.15	81,14,845
Aug 2024	458.55	−0.3%	463.40	577.45	441.55	2,70,22,529
Jul 2024	459.70	+6.6%	433.05	527.55	431.00	1,18,88,239
Jun 2024	431.10	+16.4%	380.00	440.00	345.00	1,60,56,616
May 2024	370.40	+8.0%	344.70	393.75	337.50	2,13,65,839
Apr 2024	343.00	+3.5%	331.40	353.80	331.00	69,09,921
Mar 2024	331.35	+2.0%	326.25	352.00	303.10	95,82,818
Feb 2024	324.95	+11.1%	293.05	344.40	291.05	2,37,04,641
Jan 2024	292.40	0.0%	293.30	297.85	285.80	51,84,169
Dec 2023	292.35	−3.1%	301.65	306.00	283.35	65,99,586
Nov 2023	301.60	+0.7%	297.00	304.40	283.10	42,56,397
Oct 2023	299.60	−2.5%	307.00	313.50	281.00	66,92,017
Sep 2023	307.30	−2.2%	318.80	322.80	300.65	51,34,393
Aug 2023	314.35	+10.8%	283.65	335.00	276.25	1,74,03,043
Jul 2023	283.65	+0.4%	284.00	296.95	277.30	61,73,606
Jun 2023	282.50	+12.5%	252.40	290.85	249.50	85,88,097
May 2023	251.05	−1.5%	254.30	256.30	239.00	31,16,467
Apr 2023	254.80	+1.9%	251.40	264.45	250.00	16,02,261
Mar 2023	250.05	+1.7%	247.20	260.00	237.50	17,13,352
Feb 2023	245.95	−0.3%	246.95	258.80	229.05	45,12,532
Jan 2023	246.75	−5.6%	262.90	268.00	241.30	25,77,158
Dec 2022	261.40	+3.4%	254.15	274.90	248.00	88,78,345
Nov 2022	252.90	−1.2%	256.00	268.70	248.70	68,44,073
Oct 2022	256.00	+5.4%	242.00	261.75	238.30	79,00,830
Sep 2022	242.85	+6.9%	228.00	254.95	225.20	92,50,331
Aug 2022	227.15	+0.4%	229.70	253.40	224.95	70,28,466
Jul 2022	226.20	+0.4%	224.20	238.90	217.10	59,30,883
Jun 2022	225.20	−3.9%	233.95	239.40	204.00	58,61,835
May 2022	234.30	+10.7%	210.00	237.10	195.15	1,20,54,741
Apr 2022	211.65	−1.9%	216.00	227.80	209.95	80,91,149
Mar 2022	215.80	+10.6%	194.85	223.55	194.05	1,10,68,535
Feb 2022	195.10	−9.5%	217.60	225.50	181.00	81,71,787
Jan 2022	215.65	−2.7%	223.25	228.75	210.70	84,74,536
Dec 2021	221.65	−9.4%	248.00	249.00	219.65	69,29,441
Nov 2021	244.75	−4.7%	257.95	263.90	222.00	90,77,126
Oct 2021	256.90	−0.4%	255.15	274.80	241.05	1,39,03,796
Sep 2021	257.95	+6.0%	244.90	265.55	240.00	2,11,05,617
Aug 2021	243.45	−2.2%	250.90	255.10	230.30	1,71,61,446
Jul 2021	249.00	−6.1%	265.15	267.85	246.25	1,77,64,928
Jun 2021	265.15	−4.9%	279.95	281.75	251.25	3,01,05,924
May 2021	278.95	+25.0%	223.45	285.00	219.00	3,26,74,807
Apr 2021	223.10	−11.6%	253.00	262.00	220.30	1,26,06,580
Mar 2021	252.35	+12.1%	226.90	255.00	217.55	1,89,08,187
Feb 2021	225.10	−2.5%	233.50	255.00	219.00	2,20,67,622
Jan 2021	230.80	+24.0%	187.90	242.00	186.25	2,79,17,389
Dec 2020	186.20	+0.7%	186.00	199.85	177.95	1,57,15,353
Nov 2020	184.95	+9.0%	172.45	186.00	163.85	1,50,98,498
Oct 2020	169.75	−0.4%	173.00	173.90	163.30	91,02,923
Sep 2020	170.45	+1.9%	167.20	180.00	162.60	1,10,59,725
Aug 2020	167.30	+2.7%	162.85	182.60	159.35	3,01,53,117
Jul 2020	162.85	−4.2%	170.30	176.90	162.00	79,79,757
Jun 2020	169.95	−4.0%	180.00	192.00	169.15	1,09,04,907
May 2020	177.05	+0.2%	175.00	185.60	166.15	62,32,505
Apr 2020	176.70	+13.9%	156.90	195.00	152.05	1,19,89,846
Mar 2020	155.15	−23.6%	203.10	205.95	149.00	72,47,596
Feb 2020	202.95	−10.0%	225.65	228.00	198.00	68,72,750
Jan 2020	225.45	+6.0%	212.10	233.95	207.00	63,70,463
Dec 2019	212.60	−10.3%	236.95	237.00	206.30	98,77,336
Nov 2019	237.10	−5.1%	250.00	257.00	226.30	61,02,577
Oct 2019	249.80	+11.1%	224.60	259.20	215.65	49,06,709
Sep 2019	224.85	−3.1%	231.10	235.00	215.20	49,80,106
Aug 2019	232.10	−0.3%	228.30	239.15	217.35	56,74,073
Jul 2019	232.80	−4.4%	243.20	250.00	215.60	1,28,16,468
Jun 2019	243.45	+0.4%	241.90	252.00	222.00	2,10,85,653
May 2019	242.55	+11.3%	216.10	245.80	198.10	2,33,72,923
Apr 2019	217.90	−2.0%	223.40	231.75	215.00	1,14,04,511
Mar 2019	222.35	+8.4%	206.00	230.40	202.85	1,90,93,445
Feb 2019	205.15	+4.3%	197.05	210.70	183.40	1,62,27,652
Jan 2019	196.65	−13.8%	226.65	231.35	191.00	1,89,18,163
Dec 2018	228.15	+8.3%	213.00	237.00	205.00	1,63,40,307
Nov 2018	210.60	+12.2%	188.50	213.30	183.35	1,35,16,823
Oct 2018	187.75	+6.5%	175.25	189.50	159.40	1,89,63,905
Sep 2018	176.25	−21.4%	225.00	225.75	172.00	1,79,54,240
Aug 2018	224.10	+4.5%	215.65	229.40	204.15	2,29,11,155
Jul 2018	214.40	+9.3%	195.00	222.80	182.80	2,42,08,537
Jun 2018	196.10	−11.2%	221.00	222.15	192.80	2,09,88,079
May 2018	220.80	−8.1%	240.40	246.00	218.10	1,98,08,127
Apr 2018	240.30	+8.1%	227.70	254.90	222.55	2,11,78,636
Mar 2018	222.20	−8.3%	242.50	245.25	217.05	1,60,51,056
Feb 2018	242.30	+3.7%	234.50	247.00	202.00	2,57,99,819
Jan 2018	233.55	−4.2%	245.40	250.00	223.10	3,04,74,233
Dec 2017	243.80	+6.3%	229.50	245.00	219.55	2,46,11,850
Nov 2017	229.45	+6.8%	215.50	240.65	214.40	4,46,35,636
Oct 2017	214.75	+17.8%	183.50	221.85	183.15	2,36,98,296
Sep 2017	182.30	−2.1%	186.00	204.90	177.05	2,18,38,587
Aug 2017	186.15	+4.5%	178.50	188.35	165.00	1,55,65,151
Jul 2017	178.15	+3.2%	172.55	197.60	172.15	2,34,40,355
Jun 2017	172.55	−5.1%	181.90	194.00	171.00	2,00,01,016
May 2017	181.85	−4.5%	191.30	220.85	172.30	3,60,86,785
Apr 2017	190.40	+9.8%	174.40	192.00	173.50	1,04,96,258
Mar 2017	173.40	+7.0%	165.71	186.25	160.86	2,07,03,465
Feb 2017	162.00	+10.6%	148.50	168.39	144.29	96,16,656
Jan 2017	146.50	+26.4%	116.54	148.43	115.18	2,79,25,335
Dec 2016	115.93	−5.5%	122.89	127.07	108.64	88,70,526
Nov 2016	122.71	−18.4%	150.54	157.86	118.82	1,46,17,014
Oct 2016	150.39	+14.6%	132.14	161.71	127.50	2,11,65,423
Sep 2016	131.21	−3.5%	135.71	138.21	121.43	86,74,897
Aug 2016	135.96	+19.6%	115.64	141.21	114.43	1,80,48,703
Jul 2016	113.72	+13.1%	101.43	117.07	97.86	1,21,13,178
Jun 2016	100.54	+11.0%	91.71	105.00	90.89	1,59,71,788
May 2016	90.56	+33.8%	67.64	92.79	66.43	4,31,66,018
Apr 2016	67.70	+7.6%	61.45	71.79	60.79	15,13,162
Mar 2016	62.89	+10.4%	59.36	63.21	56.93	24,47,018
Feb 2016	56.99	−10.6%	65.86	69.43	55.71	34,12,990
Jan 2016	63.74	−5.6%	67.29	67.71	60.01	10,98,314
Dec 2015	67.49	+2.2%	66.62	67.93	60.91	25,17,130
Nov 2015	66.06	+3.1%	65.44	67.50	61.44	13,35,306
Oct 2015	64.10	−0.5%	64.86	68.55	63.90	16,20,822
Sep 2015	64.44	+0.3%	63.86	75.07	62.00	12,62,646
Aug 2015	64.25	−5.6%	69.06	73.21	57.14	72,39,806
Jul 2015	68.08	+6.4%	63.79	69.07	62.07	31,29,112
Jun 2015	63.98	−4.4%	66.43	68.14	61.07	24,22,868
May 2015	66.90	−6.3%	72.12	73.54	65.41	33,49,164
Apr 2015	71.36	+9.4%	65.71	81.07	64.64	78,40,084
Mar 2015	65.24	−2.9%	67.57	69.29	63.60	47,62,338
Feb 2015	67.20	−5.9%	71.43	72.50	65.71	46,28,400
Jan 2015	71.42	−14.4%	83.93	85.14	69.47	1,48,83,932
Dec 2014	83.39	+4.2%	78.57	85.57	65.37	2,05,79,958
Nov 2014	80.02	+22.6%	65.71	81.36	62.23	1,51,11,194
Oct 2014	65.29	+3.6%	63.36	66.91	60.29	71,88,944
Sep 2014	63.04	+19.6%	53.43	65.84	51.44	1,48,85,262
Aug 2014	52.70	−4.0%	54.50	56.00	51.23	71,89,280
Jul 2014	54.90	+30.4%	42.45	57.29	41.79	2,97,01,280
Jun 2014	42.11	+4.6%	40.71	43.14	36.86	1,20,48,022
May 2014	40.27	+18.6%	34.55	42.86	34.50	2,44,63,726
Apr 2014	33.94	+1.8%	33.23	37.07	32.64	68,69,394
Mar 2014	33.35	+11.4%	29.86	33.76	28.96	1,18,14,726
Feb 2014	29.93	−3.2%	30.71	31.46	29.86	23,96,044
Jan 2014	30.93	−8.1%	33.89	34.71	30.36	72,59,098
Dec 2013	33.65	−2.3%	34.64	35.29	32.64	36,56,016
Nov 2013	34.43	−1.5%	34.79	35.36	32.86	39,45,158
Oct 2013	34.94	+0.3%	35.36	38.21	33.14	59,04,444
Sep 2013	34.85	−5.3%	36.92	38.21	34.43	41,18,954
Aug 2013	36.80	−2.8%	37.99	40.70	32.14	1,04,21,180
Jul 2013	37.87	+14.4%	32.92	39.00	32.92	1,93,23,010
Jun 2013	33.11	−3.2%	33.94	34.79	31.11	81,55,112
May 2013	34.20	−5.9%	35.86	39.86	31.71	3,32,66,450
Apr 2013	36.34	+16.2%	31.36	37.50	30.36	2,96,44,272
Mar 2013	31.27	−3.5%	32.50	37.14	29.02	1,49,66,588
Feb 2013	32.41	−6.4%	34.77	35.93	30.08	1,21,01,166
Jan 2013	34.62	−3.9%	36.38	37.50	30.14	1,81,61,724
Dec 2012	36.02	−4.1%	37.59	39.10	35.36	4,34,89,670
Nov 2012	37.56	+19.9%	31.59	38.43	29.45	8,80,86,628
Oct 2012	31.33	+10.8%	28.41	32.21	27.29	5,99,89,622
Sep 2012	28.28	−2.2%	29.12	29.93	27.33	5,76,41,794
Aug 2012	28.92	+34.6%	21.57	32.68	21.34	21,69,62,774
Jul 2012	21.49	+29.1%	16.83	23.50	16.79	9,30,22,468
Jun 2012	16.65	+7.6%	15.54	18.06	14.79	3,28,63,194
May 2012	15.47	+13.6%	13.74	15.64	12.82	1,25,48,536
Apr 2012	13.62	+3.5%	13.18	14.21	13.18	61,21,528
Mar 2012	13.16	−4.0%	13.43	13.99	11.90	91,70,728
Feb 2012	13.71	+4.4%	13.28	14.85	13.21	1,94,06,114
Jan 2012	13.13	+18.7%	11.10	13.35	11.00	1,35,54,450
Dec 2011	11.06	−13.6%	12.93	13.53	10.20	1,16,61,132
Nov 2011	12.80	−11.6%	14.50	15.13	12.00	2,00,42,050
Oct 2011	14.49	−3.4%	14.86	15.57	14.31	1,43,61,466
Sep 2011	15.00	+1.6%	14.78	16.38	14.58	2,18,39,174
Aug 2011	14.76	−10.6%	16.57	16.75	13.58	2,61,15,614
Jul 2011	16.52	+3.5%	16.08	17.16	15.65	6,19,60,542
Jun 2011	15.96	+4.0%	15.50	16.73	14.63	10,78,07,028
May 2011	15.35	+13.9%	13.31	15.64	12.50	10,32,44,232
Apr 2011	13.48	+12.3%	12.04	13.93	11.86	2,32,56,506
Mar 2011	12.00	−0.4%	12.07	12.20	10.71	1,33,45,108
Feb 2011	12.05	+0.6%	12.03	12.41	9.93	2,01,77,962
Jan 2011	11.98	−5.5%	12.58	13.03	11.15	3,14,53,352
Dec 2010	12.68	+2.2%	12.36	14.43	11.07	2,60,10,292
Nov 2010	12.40	−7.2%	13.49	15.34	10.87	7,01,10,152
Oct 2010	13.36	−4.6%	14.00	14.46	13.25	4,17,73,914
Sep 2010	14.01	+25.8%	11.16	15.20	11.16	18,57,15,264
Aug 2010	11.14	+9.9%	10.16	11.91	10.15	13,01,73,386
Jul 2010	10.13	+39.1%	7.09	10.54	7.09	16,02,67,352
Jun 2010	7.29	+3.8%	7.11	7.43	6.73	2,73,57,498
May 2010	7.02	−7.5%	7.58	7.65	6.59	3,22,03,780
Apr 2010	7.59	+19.9%	6.33	8.00	6.30	12,02,05,246
Mar 2010	6.33	+5.2%	6.07	6.77	6.07	3,28,38,778
Feb 2010	6.02	+0.7%	6.19	6.49	5.69	1,34,77,814
Jan 2010	5.98	−6.0%	6.42	6.79	5.84	4,36,96,100
Dec 2009	6.36	+15.6%	5.63	6.77	5.50	8,85,12,032
Nov 2009	5.50	+1.4%	5.29	5.90	5.22	2,31,23,240
Oct 2009	5.43	+2.9%	5.34	6.03	4.69	6,71,54,332
Sep 2009	5.27	−3.1%	5.50	5.75	4.76	3,07,57,720
Aug 2009	5.44	+10.5%	4.95	5.89	4.57	4,63,95,118
Jul 2009	4.92	+2.1%	4.90	5.60	4.50	1,02,71,408
Jun 2009	4.82	−3.2%	5.00	5.64	4.64	1,71,96,956
May 2009	4.98	+45.1%	3.43	5.14	3.43	95,02,262
Apr 2009	3.43	+8.3%	3.25	3.70	3.18	45,24,660
Mar 2009	3.17	+0.6%	3.08	3.42	2.79	33,63,920
Feb 2009	3.15	−0.5%	3.21	3.53	3.08	43,68,728
Jan 2009	3.16	−2.2%	3.29	3.71	3.01	37,94,518
Dec 2008	3.24	+1.9%	3.21	3.92	3.15	48,19,570
Nov 2008	3.18	+6.6%	3.04	3.29	2.86	60,31,802
Oct 2008	2.98	−13.8%	3.50	3.77	2.57	65,10,532
Sep 2008	3.46	−16.0%	4.04	4.62	3.21	62,88,842
Aug 2008	4.11	+3.1%	3.95	4.82	3.79	1,67,15,804
Jul 2008	3.99	+1.9%	4.00	4.28	3.55	1,41,61,112
Jun 2008	3.91	−15.8%	4.68	4.73	3.54	1,44,03,452
May 2008	4.65	−10.4%	5.26	5.28	4.59	2,86,47,220
Apr 2008	5.19	+12.5%	4.75	5.49	4.47	19,07,86,092
Mar 2008	4.61	–	6.43	7.07	4.19	63,95,37,556

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	267.00	268.45	261.15	262.35	263.81	4,20,000	69.4%
26 Oct 2026	267.10	269.10	262.65	265.95	266.42	1,50,186	42.6%
23 Oct 2026	272.50	272.85	260.40	269.30	266.24	5,33,156	53.1%
22 Oct 2026	278.35	280.75	271.95	272.55	274.46	2,32,835	59.9%
21 Oct 2026	287.85	287.85	278.55	280.75	281.27	2,47,938	49.9%
19 Oct 2026	287.70	288.00	283.00	285.10	285.83	2,68,256	49.5%
16 Oct 2026	288.80	290.00	284.50	287.60	287.44	2,62,820	46.3%
15 Oct 2026	296.35	296.35	287.05	288.00	290.13	2,20,081	55.2%
14 Oct 2026	289.50	295.80	286.95	294.85	293.40	2,23,697	45.9%
13 Oct 2026	294.00	294.00	285.30	290.50	287.60	3,91,957	62.7%
12 Oct 2026	288.85	293.00	286.75	288.90	289.43	2,76,366	44.2%
9 Oct 2026	292.90	293.75	287.45	288.20	289.49	3,94,667	56.2%
8 Oct 2026	301.95	302.15	291.00	291.85	295.86	2,74,637	59.0%
7 Oct 2026	304.90	305.30	301.20	302.15	303.41	2,23,851	60.7%
6 Oct 2026	301.05	307.90	294.35	306.30	302.51	4,09,980	54.9%
5 Oct 2026	297.30	302.70	295.30	296.55	297.99	2,04,357	52.6%
1 Oct 2026	297.05	299.80	290.15	294.55	294.30	3,59,135	56.1%
30 Sep 2026	307.05	307.75	295.25	296.45	300.60	9,95,389	64.0%
29 Sep 2026	305.40	310.65	302.80	307.05	307.60	2,69,210	44.1%
28 Sep 2026	306.85	308.30	298.80	307.25	303.65	3,83,502	50.6%
25 Sep 2026	310.00	310.00	302.35	304.35	304.40	3,13,680	60.7%
24 Sep 2026	315.50	315.60	307.60	308.60	310.94	1,98,837	55.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.V-Guard Industries bonus and split history

Ex-date	Event	Price factor	What happened
15 Mar 2017	Bonus	0.7143	Holders received 2 bonus shares for every 5 held.
30 Aug 2016	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.