Gujarat Toolroom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.63	0.69	0.63	0.66	0.66	6.45%	5,365,958
Jan 21, 2026	0.65	0.67	0.61	0.62	0.62	-6.06%	5,389,006
Jan 20, 2026	0.69	0.70	0.65	0.66	0.66	-4.35%	6,975,685
Jan 19, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	3,444,748
Jan 16, 2026	0.71	0.71	0.69	0.71	0.71	1.43%	2,571,759
Jan 14, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	2,934,006
Jan 13, 2026	0.71	0.72	0.70	0.71	0.71	-	2,584,819
Jan 12, 2026	0.72	0.74	0.70	0.71	0.71	-2.74%	3,708,449
Jan 9, 2026	0.72	0.74	0.71	0.73	0.73	1.39%	5,199,518
Jan 8, 2026	0.73	0.73	0.72	0.72	0.72	-	2,332,652
Jan 7, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	3,139,116
Jan 6, 2026	0.73	0.75	0.72	0.73	0.73	-	4,285,156
Jan 5, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	3,187,513
Jan 2, 2026	0.74	0.76	0.73	0.74	0.74	-	4,426,164
Jan 1, 2026	0.75	0.75	0.73	0.74	0.74	-	2,525,080
Dec 31, 2025	0.74	0.75	0.73	0.74	0.74	-	2,870,837
Dec 30, 2025	0.75	0.77	0.74	0.74	0.74	-2.63%	2,136,400
Dec 29, 2025	0.74	0.80	0.74	0.76	0.76	2.70%	4,965,962
Dec 26, 2025	0.74	0.75	0.74	0.74	0.74	-	2,988,885
Dec 24, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	2,371,199
Dec 23, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	2,361,839
Dec 22, 2025	0.74	0.75	0.73	0.74	0.74	-	3,531,059
Dec 19, 2025	0.76	0.76	0.74	0.74	0.74	-1.33%	1,928,662
Dec 18, 2025	0.74	0.75	0.73	0.75	0.75	-	2,231,473
Dec 17, 2025	0.74	0.75	0.73	0.75	0.75	2.74%	2,505,536
Dec 16, 2025	0.76	0.76	0.72	0.73	0.73	-2.67%	3,195,737
Dec 15, 2025	0.76	0.78	0.75	0.75	0.75	-	2,558,768
Dec 12, 2025	0.75	0.76	0.74	0.75	0.75	1.35%	2,812,451
Dec 11, 2025	0.74	0.75	0.73	0.74	0.74	-	2,656,265
Dec 10, 2025	0.74	0.77	0.73	0.74	0.74	-	3,382,050
Dec 9, 2025	0.77	0.77	0.72	0.74	0.74	-2.63%	4,493,634
Dec 8, 2025	0.78	0.78	0.75	0.76	0.76	-1.30%	4,946,715
Dec 5, 2025	0.77	0.78	0.76	0.77	0.77	-	3,181,197
Dec 4, 2025	0.77	0.79	0.76	0.77	0.77	-	4,268,771
Dec 3, 2025	0.80	0.80	0.76	0.77	0.77	-3.75%	6,600,635
Dec 2, 2025	0.81	0.82	0.78	0.80	0.80	-2.44%	6,299,018
Dec 1, 2025	0.83	0.84	0.81	0.82	0.82	-	5,334,965
Nov 28, 2025	0.83	0.83	0.81	0.82	0.82	-1.20%	3,308,799
Nov 27, 2025	0.81	0.85	0.81	0.83	0.83	2.47%	5,294,480
Nov 26, 2025	0.82	0.84	0.81	0.81	0.81	-1.22%	4,380,107
Nov 25, 2025	0.83	0.83	0.80	0.82	0.82	1.23%	3,446,899
Nov 24, 2025	0.87	0.88	0.79	0.81	0.81	-10.99%	23,454,120
Nov 21, 2025	0.98	0.98	0.89	0.91	0.91	-2.15%	7,733,973
Nov 20, 2025	0.85	0.98	0.83	0.93	0.93	10.71%	18,541,350
Nov 19, 2025	0.86	0.86	0.81	0.84	0.84	-1.18%	5,257,524
Nov 18, 2025	0.86	0.87	0.85	0.85	0.85	-1.16%	3,302,842
Nov 17, 2025	0.88	0.88	0.86	0.86	0.86	-3.37%	4,492,770
Nov 14, 2025	0.89	0.89	0.87	0.89	0.89	-	2,658,179
Nov 13, 2025	0.89	0.89	0.88	0.89	0.89	-	2,631,982
Nov 12, 2025	0.88	0.89	0.88	0.89	0.89	-	2,746,971