Gujarat Toolroom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	2,851,505
Oct 26, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,917,342
Oct 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	3,621,704
Oct 22, 2026	0.37	0.38	0.35	0.35	0.35	-5.41%	4,869,817
Oct 21, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	3,056,232
Oct 19, 2026	0.38	0.39	0.38	0.38	0.38	-	2,771,121
Oct 16, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	2,177,038
Oct 15, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,236,479
Oct 14, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	2,024,315
Oct 13, 2026	0.39	0.40	0.39	0.39	0.39	-	1,503,613
Oct 12, 2026	0.40	0.40	0.39	0.39	0.39	-	1,526,965
Oct 9, 2026	0.39	0.40	0.38	0.39	0.39	-	3,328,087
Oct 8, 2026	0.39	0.40	0.38	0.39	0.39	-	2,426,283
Oct 7, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,725,950
Oct 6, 2026	0.41	0.41	0.37	0.40	0.40	-2.44%	7,785,155
Oct 5, 2026	0.41	0.42	0.40	0.41	0.41	-	3,028,233
Oct 1, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	2,365,406
Sep 30, 2026	0.42	0.42	0.40	0.42	0.42	2.44%	2,849,567
Sep 29, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	2,952,699
Sep 28, 2026	0.42	0.43	0.41	0.42	0.42	-	2,160,384
Sep 25, 2026	0.42	0.43	0.41	0.42	0.42	-	2,575,790
Sep 24, 2026	0.43	0.43	0.42	0.42	0.42	-	2,185,205
Sep 23, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	2,473,763
Sep 22, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	2,500,591
Sep 21, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	2,589,601
Sep 18, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	6,057,777
Sep 17, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	1,735,746
Sep 16, 2026	0.44	0.44	0.43	0.44	0.44	-	1,156,272
Sep 15, 2026	0.44	0.45	0.43	0.44	0.44	-	3,106,377
Sep 11, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	5,825,000
Sep 10, 2026	0.43	0.44	0.43	0.43	0.43	-	2,083,246
Sep 9, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	3,669,029
Sep 8, 2026	0.44	0.44	0.41	0.44	0.44	-	6,440,433
Sep 7, 2026	0.44	0.44	0.43	0.44	0.44	-	2,736,624
Sep 4, 2026	0.44	0.45	0.43	0.44	0.44	-	4,766,890
Sep 3, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	4,293,155
Sep 2, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	2,882,671
Sep 1, 2026	0.46	0.46	0.45	0.46	0.46	-	1,260,303
Aug 31, 2026	0.47	0.47	0.43	0.46	0.46	-	5,649,428
Aug 28, 2026	0.46	0.47	0.46	0.46	0.46	-	1,758,700
Aug 27, 2026	0.46	0.47	0.45	0.46	0.46	-	3,116,079
Aug 26, 2026	0.46	0.47	0.46	0.46	0.46	-	2,124,230
Aug 25, 2026	0.46	0.47	0.46	0.46	0.46	-	1,574,597
Aug 24, 2026	0.47	0.48	0.46	0.46	0.46	-4.17%	4,284,739
Aug 21, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	2,674,292
Aug 20, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	2,644,343
Aug 19, 2026	0.48	0.48	0.47	0.48	0.48	-	2,387,744
Aug 18, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	2,999,500
Aug 17, 2026	0.46	0.48	0.46	0.46	0.46	-	2,280,080
Aug 14, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	1,875,062