Gujarat Containers Limited (BOM:513507)
India · Delayed Price · Currency is INR 165.05
+0.05 (0.03%)
At close: Jun 5, 2026
Gujarat Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 5.00% | 2,000 |
| Apr 9, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | -4.60% | 100 |
| Apr 8, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 3.82% | 1,000 |
| Apr 7, 2026 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | -3.99% | 100 |
| Apr 6, 2026 | 151.55 | 151.55 | 151.50 | 151.50 | 151.50 | 0.70% | 800 |
| Mar 27, 2026 | 150.10 | 150.45 | 150.10 | 150.45 | 150.45 | -4.23% | 200 |
| Mar 25, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | -4.79% | 100 |
| Mar 18, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | 100 |
| Mar 16, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.33% | 100 |
| Mar 10, 2026 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 3.06% | 700 |
| Mar 2, 2026 | 163.55 | 163.55 | 163.00 | 163.55 | 163.55 | 4.97% | 1,000 |
| Feb 27, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -4.97% | 100 |
| Feb 24, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | - | 300 |
| Feb 23, 2026 | 163.20 | 163.95 | 163.20 | 163.95 | 163.95 | -3.22% | 600 |
| Feb 19, 2026 | 169.05 | 169.40 | 169.05 | 169.40 | 169.40 | 0.21% | 200 |
| Feb 18, 2026 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | -0.56% | 200 |
| Feb 17, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.27% | 100 |
| Feb 16, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 0.03% | 200 |
| Feb 11, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - | 100 |
| Feb 3, 2026 | 170.00 | 173.25 | 169.50 | 169.50 | 169.50 | 2.73% | 1,100 |
| Jan 29, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.18% | 100 |
| 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 |