Gujarat Credit Corporation Limited (BOM:511441)
India · Delayed Price · Currency is INR 23.24
-1.14 (-4.68%)
At close: Sep 11, 2026
BOM:511441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 23.25 | 23.25 | 23.17 | 23.24 | 23.24 | -4.68% | 402 |
| Sep 10, 2026 | 23.51 | 24.38 | 23.35 | 24.38 | 24.38 | -0.49% | 302 |
| Sep 9, 2026 | 24.75 | 24.75 | 22.50 | 24.50 | 24.50 | 3.59% | 472 |
| Sep 8, 2026 | 25.20 | 25.20 | 23.52 | 23.65 | 23.65 | -3.55% | 5,735 |
| Sep 7, 2026 | 23.25 | 24.70 | 22.50 | 24.52 | 24.52 | 4.12% | 864 |
| Sep 4, 2026 | 24.78 | 24.78 | 23.55 | 23.55 | 23.55 | -4.96% | 32 |
| Sep 3, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -2.71% | 200 |
| Sep 2, 2026 | 24.78 | 25.47 | 24.78 | 25.47 | 25.47 | - | 289 |
| Aug 31, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 2.78% | 9 |
| Aug 27, 2026 | 24.20 | 25.47 | 24.20 | 24.78 | 24.78 | -2.71% | 201 |
| Aug 25, 2026 | 25.47 | 25.47 | 24.30 | 25.47 | 25.47 | - | 248 |
| Aug 24, 2026 | 24.20 | 25.47 | 24.20 | 25.47 | 25.47 | - | 131 |
| Aug 21, 2026 | 23.38 | 25.47 | 23.05 | 25.47 | 25.47 | 4.99% | 208 |
| Aug 20, 2026 | 24.62 | 24.62 | 23.28 | 24.26 | 24.26 | -0.98% | 66 |
| Aug 18, 2026 | 22.19 | 24.50 | 22.19 | 24.50 | 24.50 | 4.97% | 235 |
| Aug 17, 2026 | 22.15 | 23.34 | 22.15 | 23.34 | 23.34 | 4.99% | 153 |
| Aug 14, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -5.00% | 100 |
| Aug 13, 2026 | 22.42 | 23.40 | 21.30 | 23.40 | 23.40 | 4.37% | 316 |
| Aug 12, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | 20 |
| Aug 11, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.52% | 21 |
| Aug 10, 2026 | 23.74 | 23.74 | 22.56 | 23.00 | 23.00 | -3.12% | 107 |
| Aug 7, 2026 | 22.61 | 23.74 | 21.48 | 23.74 | 23.74 | 5.00% | 1,222 |
| Aug 6, 2026 | 23.00 | 23.00 | 22.61 | 22.61 | 22.61 | -1.70% | 558 |
| Aug 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 150 |
| Aug 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 200 |
| Aug 3, 2026 | 23.00 | 23.69 | 23.00 | 23.00 | 23.00 | - | 23 |
| Jul 31, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 211 |
| Jul 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.50% | 50 |
| Jul 29, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 100 |
| Jul 28, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -4.51% | 1 |
| Jul 22, 2026 | 23.00 | 23.10 | 23.00 | 23.05 | 23.05 | -2.95% | 4,607 |
| Jul 21, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 4.86% | 50 |
| Jul 20, 2026 | 24.00 | 24.00 | 22.55 | 22.65 | 22.65 | -4.55% | 23 |
| Jul 17, 2026 | 24.11 | 24.11 | 23.01 | 23.73 | 23.73 | -1.58% | 1,037 |
| Jul 16, 2026 | 23.11 | 24.25 | 23.11 | 24.11 | 24.11 | 4.33% | 541 |
| Jul 15, 2026 | 22.90 | 23.11 | 21.04 | 23.11 | 23.11 | 5.00% | 644 |
| Jul 14, 2026 | 21.00 | 22.97 | 21.00 | 22.01 | 22.01 | 0.14% | 110 |
| Jul 13, 2026 | 21.95 | 21.98 | 21.95 | 21.98 | 21.98 | 4.97% | 505 |
| Jul 10, 2026 | 21.94 | 23.00 | 20.85 | 20.94 | 20.94 | -4.56% | 1,720 |
| Jul 9, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - | 10 |
| Jul 8, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 4.98% | 1 |
| Jul 6, 2026 | 22.00 | 22.00 | 20.90 | 20.90 | 20.90 | -5.00% | 200 |
| Jul 1, 2026 | 22.01 | 22.01 | 21.90 | 22.00 | 22.00 | - | 39 |
| Jun 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 13 |
| Jun 29, 2026 | 22.84 | 22.84 | 22.00 | 22.00 | 22.00 | -3.68% | 1,802 |
| Jun 24, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.04% | 50 |
| Jun 23, 2026 | 24.00 | 24.00 | 22.80 | 22.83 | 22.83 | -4.88% | 359 |
| Jun 22, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | -4.57% | 25,744 |
| Jun 19, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - | 28 |
| Jun 17, 2026 | 24.00 | 25.15 | 24.00 | 25.15 | 25.15 | 4.79% | 2 |