Gujarat Containers Limited (BOM:513507)
India · Delayed Price · Currency is INR 175.05
-5.10 (-2.83%)
At close: Sep 11, 2026
Gujarat Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -2.83% | 200 |
| Sep 9, 2026 | 172.05 | 180.15 | 172.05 | 180.15 | 180.15 | 4.98% | 800 |
| Sep 8, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 4.99% | 1,200 |
| Sep 3, 2026 | 179.60 | 180.65 | 163.45 | 163.45 | 163.45 | -5.00% | 2,000 |
| Sep 2, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | -0.58% | 500 |
| Sep 1, 2026 | 179.80 | 179.80 | 173.05 | 173.05 | 173.05 | 0.79% | 500 |
| Aug 31, 2026 | 165.95 | 171.70 | 165.95 | 171.70 | 171.70 | 4.98% | 1,500 |
| Aug 28, 2026 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - | 200 |
| Aug 27, 2026 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | 4.97% | 200 |
| Aug 26, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -4.83% | 100 |
| Aug 25, 2026 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 0.71% | 400 |
| Aug 24, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | -4.47% | 900 |
| Aug 18, 2026 | 170.15 | 170.15 | 170.10 | 170.15 | 170.15 | 5.00% | 3,100 |
| Aug 17, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - | 500 |
| Aug 14, 2026 | 170.00 | 170.00 | 162.05 | 162.05 | 162.05 | -4.96% | 200 |
| Aug 13, 2026 | 170.80 | 170.80 | 170.45 | 170.50 | 170.50 | 4.79% | 2,400 |
| Aug 12, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | -1.69% | 100 |
| Aug 11, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 165.50 | -0.60% | 200 |
| Aug 10, 2026 | 167.15 | 168.00 | 153.25 | 168.00 | 166.49 | 5.00% | 2,600 |
| Aug 7, 2026 | 163.30 | 163.30 | 160.00 | 160.00 | 158.56 | -3.61% | 1,300 |
| Aug 6, 2026 | 167.50 | 167.50 | 166.00 | 166.00 | 164.51 | 3.85% | 700 |
| Aug 5, 2026 | 161.70 | 161.70 | 159.55 | 159.85 | 158.41 | -3.12% | 800 |
| Aug 4, 2026 | 163.25 | 170.55 | 163.25 | 165.00 | 163.52 | -2.97% | 3,900 |
| Aug 3, 2026 | 163.40 | 170.05 | 163.40 | 170.05 | 168.52 | -1.13% | 1,800 |
| Jul 31, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 170.46 | 4.88% | 400 |
| Jul 30, 2026 | 163.90 | 164.00 | 163.90 | 164.00 | 162.53 | -0.58% | 700 |
| Jul 29, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 163.47 | 5.00% | 500 |
| Jul 28, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 155.69 | 4.98% | 100 |
| Jul 24, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 148.31 | -3.45% | 500 |
| Jul 22, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 153.61 | -2.05% | 100 |
| Jul 16, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 156.83 | 4.98% | 100 |
| Jul 15, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 149.40 | -4.95% | 100 |
| Jul 9, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 157.18 | 5.00% | 1,000 |
| Jul 8, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 149.69 | -4.97% | 300 |
| Jul 7, 2026 | 150.00 | 158.95 | 150.00 | 158.95 | 157.52 | 4.99% | 500 |
| Jul 6, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 150.04 | 4.99% | 200 |
| Jul 3, 2026 | 157.80 | 157.80 | 144.20 | 144.20 | 142.90 | -4.06% | 200 |
| Jul 1, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 148.95 | 4.99% | 100 |
| Jun 29, 2026 | 142.60 | 143.15 | 142.60 | 143.15 | 141.86 | -3.54% | 200 |
| Jun 25, 2026 | 146.15 | 160.00 | 146.15 | 148.40 | 147.07 | -3.10% | 4,500 |
| Jun 24, 2026 | 167.00 | 168.00 | 153.10 | 153.15 | 151.77 | -4.28% | 3,200 |
| Jun 23, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 158.56 | - | 200 |
| Jun 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 158.56 | -3.88% | 100 |
| Jun 19, 2026 | 166.45 | 166.45 | 159.00 | 166.45 | 164.95 | - | 700 |
| Jun 17, 2026 | 151.10 | 166.45 | 151.10 | 166.45 | 164.95 | 4.98% | 200 |
| Jun 16, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 157.13 | -4.89% | 500 |
| Jun 15, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 165.20 | -2.29% | 500 |
| Jun 8, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 169.07 | 3.36% | 900 |
| Jun 5, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 163.57 | 0.03% | 100 |
| Jun 4, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 163.52 | -1.20% | 400 |