Gujarat Containers Limited (BOM:513507)
India · Delayed Price · Currency is INR 165.00
-5.05 (-2.97%)
At close: Aug 4, 2026
Gujarat Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 163.25 | 170.55 | 163.25 | 165.00 | 165.00 | -2.97% | 3,900 |
| Aug 3, 2026 | 163.40 | 170.05 | 163.40 | 170.05 | 170.05 | -1.13% | 1,800 |
| Jul 31, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 4.88% | 400 |
| Jul 30, 2026 | 163.90 | 164.00 | 163.90 | 164.00 | 164.00 | -0.58% | 700 |
| Jul 29, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 5.00% | 500 |
| Jul 28, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 4.98% | 100 |
| Jul 24, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | -3.45% | 500 |
| Jul 22, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.05% | 100 |
| Jul 16, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | 4.98% | 100 |
| Jul 15, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -4.95% | 100 |
| Jul 9, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 5.00% | 1,000 |
| Jul 8, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -4.97% | 300 |
| Jul 7, 2026 | 150.00 | 158.95 | 150.00 | 158.95 | 158.95 | 4.99% | 500 |
| Jul 6, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 4.99% | 200 |
| Jul 3, 2026 | 157.80 | 157.80 | 144.20 | 144.20 | 144.20 | -4.06% | 200 |
| Jul 1, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 4.99% | 100 |
| Jun 29, 2026 | 142.60 | 143.15 | 142.60 | 143.15 | 143.15 | -3.54% | 200 |
| Jun 25, 2026 | 146.15 | 160.00 | 146.15 | 148.40 | 148.40 | -3.10% | 4,500 |
| Jun 24, 2026 | 167.00 | 168.00 | 153.10 | 153.15 | 153.15 | -4.28% | 3,200 |
| Jun 23, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 200 |
| Jun 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.88% | 100 |
| Jun 19, 2026 | 166.45 | 166.45 | 159.00 | 166.45 | 166.45 | - | 700 |
| Jun 17, 2026 | 151.10 | 166.45 | 151.10 | 166.45 | 166.45 | 4.98% | 200 |
| Jun 16, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | -4.89% | 500 |
| Jun 15, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -2.29% | 500 |
| Jun 8, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 3.36% | 900 |
| Jun 5, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | 0.03% | 100 |
| Jun 4, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -1.20% | 400 |
| May 29, 2026 | 167.05 | 167.05 | 165.00 | 167.00 | 167.00 | 4.97% | 700 |
| May 27, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 4.98% | 100 |
| May 26, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | 4.99% | 200 |
| May 22, 2026 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | 0.21% | 100 |
| May 21, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | -4.57% | 100 |
| May 15, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | -4.46% | 300 |
| May 14, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.28% | 200 |
| May 11, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | -4.55% | 100 |
| May 8, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.98% | 100 |
| May 7, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.71% | 100 |
| May 6, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 100 |
| May 5, 2026 | 165.30 | 165.40 | 165.00 | 165.00 | 165.00 | 4.73% | 500 |
| May 4, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 5.00% | 100 |
| Apr 30, 2026 | 152.00 | 152.00 | 150.05 | 150.05 | 150.05 | -3.26% | 400 |
| Apr 28, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 3.40% | 100 |
| Apr 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.83% | 100 |
| Apr 24, 2026 | 156.05 | 156.05 | 152.80 | 152.80 | 152.80 | -2.08% | 400 |
| Apr 23, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | -0.48% | 200 |
| Apr 22, 2026 | 166.75 | 166.75 | 156.80 | 156.80 | 156.80 | -1.32% | 200 |
| Apr 21, 2026 | 160.45 | 165.00 | 152.80 | 158.90 | 158.90 | -0.97% | 400 |
| Apr 20, 2026 | 158.80 | 164.00 | 152.85 | 160.45 | 160.45 | 1.04% | 11,300 |
| Apr 16, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 4.99% | 300 |