Gujarat Containers Limited (BOM:513507)
India · Delayed Price · Currency is INR 174.00
+8.10 (4.88%)
At close: Jan 20, 2026
Gujarat Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -5.00% | 100 |
| Jan 20, 2026 | 165.00 | 174.00 | 165.00 | 174.00 | 174.00 | 4.88% | 300 |
| Jan 19, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 0.88% | 100 |
| Jan 16, 2026 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | 4.98% | 100 |
| Jan 12, 2026 | 156.50 | 156.65 | 156.50 | 156.65 | 156.65 | -4.48% | 400 |
| Jan 9, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.41% | 800 |
| Jan 8, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -2.58% | 100 |
| Jan 7, 2026 | 170.05 | 171.55 | 170.05 | 170.75 | 170.75 | 4.50% | 300 |
| Jan 5, 2026 | 154.30 | 163.40 | 154.30 | 163.40 | 163.40 | 1.08% | 3,300 |
| Dec 31, 2025 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | 0.03% | 1,000 |
| Dec 30, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - | 200 |
| Dec 29, 2025 | 169.15 | 169.15 | 161.60 | 161.60 | 161.60 | -4.46% | 500 |
| Dec 24, 2025 | 165.20 | 169.15 | 165.20 | 169.15 | 169.15 | -2.51% | 1,200 |
| Dec 23, 2025 | 166.05 | 175.00 | 166.05 | 173.50 | 173.50 | 0.87% | 4,400 |
| Dec 22, 2025 | 164.50 | 172.00 | 156.65 | 172.00 | 172.00 | 4.56% | 1,000 |
| Dec 17, 2025 | 164.95 | 164.95 | 164.50 | 164.50 | 164.50 | -3.83% | 200 |
| Dec 16, 2025 | 171.00 | 171.05 | 170.00 | 171.05 | 171.05 | 0.62% | 700 |
| Dec 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | 1,100 |
| Dec 10, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -5.00% | 1,400 |
| Dec 8, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.99% | 100 |
| Dec 2, 2025 | 170.00 | 171.45 | 170.00 | 171.45 | 171.45 | 4.99% | 200 |
| Nov 28, 2025 | 170.00 | 170.00 | 163.30 | 163.30 | 163.30 | -4.50% | 500 |
| Nov 27, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.50% | 400 |
| Nov 26, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 0.26% | 200 |
| Nov 24, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -1.06% | 600 |
| Nov 20, 2025 | 174.55 | 175.00 | 174.55 | 175.00 | 175.00 | -0.17% | 500 |
| Nov 18, 2025 | 175.00 | 175.30 | 175.00 | 175.30 | 175.30 | -0.37% | 200 |
| Nov 17, 2025 | 173.35 | 175.95 | 173.30 | 175.95 | 175.95 | 0.49% | 3,000 |
| Nov 14, 2025 | 175.00 | 175.10 | 175.00 | 175.10 | 175.10 | -1.63% | 200 |
| Nov 13, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.69% | 100 |
| Nov 12, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | - | 100 |
| Nov 7, 2025 | 174.90 | 175.50 | 174.35 | 175.05 | 175.05 | 1.01% | 1,300 |
| Nov 6, 2025 | 170.00 | 173.30 | 169.00 | 173.30 | 173.30 | 5.00% | 1,800 |
| Nov 4, 2025 | 167.35 | 167.35 | 165.05 | 165.05 | 165.05 | -1.37% | 300 |
| Nov 3, 2025 | 167.20 | 167.35 | 167.20 | 167.35 | 167.35 | -4.89% | 300 |
| Oct 29, 2025 | 175.00 | 175.95 | 172.80 | 175.95 | 175.95 | 0.54% | 600 |
| Oct 28, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 1.74% | 600 |
| Oct 27, 2025 | 171.90 | 172.00 | 171.90 | 172.00 | 172.00 | 0.58% | 300 |
| Oct 24, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -5.00% | 100 |
| Oct 23, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.56% | 100 |
| Oct 21, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2.26% | 100 |
| Oct 20, 2025 | 175.00 | 175.05 | 175.00 | 175.05 | 175.05 | - | 300 |
| Oct 13, 2025 | 176.00 | 176.00 | 175.05 | 175.05 | 175.05 | -0.54% | 1,300 |
| Oct 10, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.54% | 100 |
| Oct 9, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | - | 400 |
| Oct 8, 2025 | 176.00 | 176.00 | 175.05 | 175.05 | 175.05 | -0.54% | 500 |
| Oct 7, 2025 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | - | 700 |
| Oct 6, 2025 | 174.90 | 176.00 | 174.90 | 176.00 | 176.00 | 0.37% | 400 |
| Oct 3, 2025 | 174.75 | 176.00 | 174.75 | 175.35 | 175.35 | 0.20% | 600 |
| Oct 1, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.31% | 100 |