Gujarat Credit Corporation Limited (BOM:511441)
India · Delayed Price · Currency is INR 18.89
-0.98 (-4.93%)
At close: Oct 23, 2026
BOM:511441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.78 | 19.78 | 18.89 | 18.89 | 18.89 | -4.93% | 86 |
| Oct 21, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.05% | 1,969 |
| Oct 19, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.20% | 421 |
| Oct 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1 |
| Oct 12, 2026 | 20.10 | 20.10 | 19.86 | 19.90 | 19.90 | -2.31% | 43 |
| Oct 9, 2026 | 20.00 | 20.37 | 20.00 | 20.37 | 20.37 | -2.54% | 101 |
| Oct 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 72 |
| Oct 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 21 |
| Sep 30, 2026 | 20.90 | 21.01 | 20.90 | 21.00 | 21.00 | -4.55% | 611 |
| Sep 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 20 |
| Sep 23, 2026 | 23.00 | 23.00 | 22.39 | 22.50 | 22.50 | -2.17% | 345 |
| Sep 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 10 |
| Sep 21, 2026 | 23.39 | 23.39 | 23.00 | 23.00 | 23.00 | -2.13% | 52 |
| Sep 18, 2026 | 22.57 | 23.50 | 22.57 | 23.50 | 23.50 | -1.05% | 568 |
| Sep 15, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2.19% | 100 |
| 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 |