Gujarat Toolroom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.50	0.51	0.47	0.48	0.48	-5.88%	9,923,711
Mar 25, 2026	0.51	0.52	0.50	0.51	0.51	-	5,539,636
Mar 24, 2026	0.51	0.53	0.51	0.51	0.51	-	4,173,838
Mar 23, 2026	0.53	0.54	0.50	0.51	0.51	-3.77%	4,030,553
Mar 20, 2026	0.53	0.55	0.52	0.53	0.53	-	3,405,023
Mar 19, 2026	0.52	0.54	0.51	0.53	0.53	1.92%	2,867,283
Mar 18, 2026	0.52	0.55	0.51	0.52	0.52	1.96%	3,531,842
Mar 17, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	2,983,567
Mar 16, 2026	0.54	0.54	0.51	0.52	0.52	-3.70%	4,508,810
Mar 13, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	2,590,313
Mar 12, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	2,875,462
Mar 11, 2026	0.57	0.60	0.55	0.57	0.57	1.79%	2,844,482
Mar 10, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	2,774,677
Mar 9, 2026	0.56	0.56	0.52	0.55	0.55	-5.17%	4,784,448
Mar 6, 2026	0.58	0.59	0.57	0.58	0.58	-	2,448,374
Mar 5, 2026	0.53	0.59	0.53	0.58	0.58	9.43%	6,614,354
Mar 4, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	6,902,220
Mar 2, 2026	0.58	0.59	0.55	0.57	0.57	-5.00%	4,684,155
Feb 27, 2026	0.60	0.60	0.58	0.60	0.60	-	2,212,262
Feb 26, 2026	0.60	0.61	0.58	0.60	0.60	-	5,514,467
Feb 25, 2026	0.61	0.62	0.60	0.60	0.60	-	2,626,367
Feb 24, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	3,116,392
Feb 23, 2026	0.62	0.63	0.60	0.61	0.61	-	3,957,300
Feb 20, 2026	0.63	0.63	0.61	0.61	0.61	-	1,897,262
Feb 19, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	2,704,417
Feb 18, 2026	0.61	0.65	0.61	0.62	0.62	-	6,481,126
Feb 17, 2026	0.62	0.63	0.61	0.62	0.62	-	2,946,564
Feb 16, 2026	0.65	0.66	0.60	0.62	0.62	-6.06%	8,320,778
Feb 13, 2026	0.66	0.68	0.64	0.66	0.66	-	4,838,384
Feb 12, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	2,367,982
Feb 11, 2026	0.66	0.68	0.65	0.67	0.67	3.08%	4,977,624
Feb 10, 2026	0.66	0.66	0.65	0.65	0.65	-	2,245,065
Feb 9, 2026	0.65	0.66	0.64	0.65	0.65	1.56%	3,310,917
Feb 6, 2026	0.70	0.70	0.60	0.64	0.64	-4.48%	8,978,519
Feb 5, 2026	0.70	0.72	0.66	0.67	0.67	-2.90%	2,397,654
Feb 4, 2026	0.63	0.72	0.63	0.69	0.69	9.52%	9,464,861
Feb 3, 2026	0.62	0.64	0.61	0.63	0.63	5.00%	6,209,085
Feb 2, 2026	0.61	0.61	0.59	0.60	0.60	-3.23%	3,523,624
Feb 1, 2026	0.63	0.63	0.60	0.62	0.62	-1.59%	3,573,416
Jan 30, 2026	0.62	0.64	0.61	0.63	0.63	1.61%	4,069,212
Jan 29, 2026	0.66	0.66	0.61	0.62	0.62	-3.13%	5,415,057
Jan 28, 2026	0.64	0.67	0.63	0.64	0.64	-	3,918,936
Jan 27, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	2,965,096
Jan 23, 2026	0.68	0.69	0.65	0.66	0.66	-	2,835,046
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