Gujarat Poly Electronics Limited (BOM:517288)
India · Delayed Price · Currency is INR 52.45
+0.96 (1.86%)
At close: Apr 2, 2026
Gujarat Poly Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 51.51 | 52.89 | 50.00 | 52.45 | 52.45 | 1.86% | 1,825 |
| Apr 1, 2026 | 51.00 | 51.51 | 49.00 | 51.49 | 51.49 | 17.05% | 1,369 |
| Mar 30, 2026 | 49.44 | 49.44 | 43.00 | 43.99 | 43.99 | -11.93% | 4,420 |
| Mar 27, 2026 | 50.28 | 51.85 | 48.75 | 49.95 | 49.95 | 1.34% | 12,503 |
| Mar 25, 2026 | 50.55 | 54.00 | 49.01 | 49.29 | 49.29 | -1.60% | 6,773 |
| Mar 24, 2026 | 49.52 | 52.00 | 49.52 | 50.09 | 50.09 | 0.66% | 5,595 |
| Mar 23, 2026 | 48.00 | 52.00 | 48.00 | 49.76 | 49.76 | -6.11% | 2,335 |
| Mar 20, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -4.12% | 2,810 |
| Mar 19, 2026 | 55.31 | 56.40 | 54.00 | 55.28 | 55.28 | -0.05% | 1,226 |
| Mar 18, 2026 | 55.98 | 55.99 | 54.13 | 55.31 | 55.31 | 2.69% | 620 |
| Mar 17, 2026 | 55.20 | 55.20 | 53.00 | 53.86 | 53.86 | -0.68% | 860 |
| Mar 16, 2026 | 54.90 | 55.69 | 53.99 | 54.23 | 54.23 | 0.44% | 1,483 |
| Mar 13, 2026 | 56.28 | 56.99 | 53.30 | 53.99 | 53.99 | -4.07% | 1,597 |
| Mar 12, 2026 | 57.98 | 57.98 | 55.30 | 56.28 | 56.28 | -1.40% | 294 |
| Mar 11, 2026 | 56.80 | 57.73 | 55.05 | 57.08 | 57.08 | 0.49% | 11,902 |
| Mar 10, 2026 | 58.00 | 58.00 | 55.00 | 56.80 | 56.80 | -0.09% | 2,153 |
| Mar 9, 2026 | 54.15 | 56.85 | 52.70 | 56.85 | 56.85 | - | 2,848 |
| Mar 6, 2026 | 57.25 | 57.25 | 56.00 | 56.85 | 56.85 | -0.07% | 14,115 |
| Mar 5, 2026 | 55.10 | 56.95 | 55.10 | 56.89 | 56.89 | 3.36% | 1,033 |
| Mar 4, 2026 | 59.60 | 59.60 | 54.02 | 55.04 | 55.04 | -4.64% | 5,679 |
| Mar 2, 2026 | 54.01 | 58.45 | 54.01 | 57.72 | 57.72 | -1.42% | 6,175 |
| Feb 27, 2026 | 60.21 | 61.00 | 58.50 | 58.55 | 58.55 | -2.30% | 2,379 |
| Feb 26, 2026 | 63.49 | 65.00 | 59.10 | 59.93 | 59.93 | -4.78% | 4,078 |
| Feb 25, 2026 | 62.50 | 64.00 | 61.05 | 62.94 | 62.94 | 0.72% | 1,878 |
| Feb 24, 2026 | 62.00 | 62.95 | 58.16 | 62.49 | 62.49 | 0.55% | 2,304 |
| Feb 23, 2026 | 64.92 | 64.92 | 62.00 | 62.15 | 62.15 | -4.25% | 1,039 |
| Feb 20, 2026 | 65.95 | 65.95 | 63.00 | 64.91 | 64.91 | 1.01% | 491 |
| Feb 19, 2026 | 65.00 | 65.95 | 62.91 | 64.26 | 64.26 | 0.37% | 5,673 |
| Feb 18, 2026 | 63.57 | 64.49 | 63.56 | 64.02 | 64.02 | 2.81% | 431 |
| Feb 17, 2026 | 63.99 | 63.99 | 61.00 | 62.27 | 62.27 | -2.69% | 481 |
| Feb 16, 2026 | 63.70 | 64.00 | 61.99 | 63.99 | 63.99 | 0.42% | 836 |
| Feb 13, 2026 | 67.50 | 67.50 | 62.08 | 63.72 | 63.72 | -6.16% | 1,570 |
| Feb 12, 2026 | 65.01 | 68.44 | 65.01 | 67.90 | 67.90 | 1.36% | 576 |
| Feb 11, 2026 | 72.99 | 72.99 | 66.00 | 66.99 | 66.99 | -2.94% | 4,843 |
| Feb 10, 2026 | 69.01 | 71.19 | 66.01 | 69.02 | 69.02 | -3.05% | 2,432 |
| Feb 9, 2026 | 74.99 | 74.99 | 70.65 | 71.19 | 71.19 | -2.21% | 1,865 |
| Feb 6, 2026 | 73.00 | 73.00 | 72.50 | 72.80 | 72.80 | 5.34% | 2,135 |
| Feb 5, 2026 | 69.05 | 69.90 | 68.20 | 69.11 | 69.11 | 0.25% | 695 |
| Feb 4, 2026 | 72.99 | 74.95 | 68.25 | 68.94 | 68.94 | 0.17% | 5,174 |
| Feb 3, 2026 | 59.00 | 70.80 | 57.90 | 68.82 | 68.82 | 16.64% | 59,406 |
| Feb 2, 2026 | 61.00 | 62.01 | 59.00 | 59.00 | 59.00 | -2.27% | 537 |
| Feb 1, 2026 | 65.99 | 65.99 | 60.28 | 60.37 | 60.37 | -4.17% | 2,619 |
| Jan 30, 2026 | 62.50 | 67.95 | 59.70 | 63.00 | 63.00 | -0.80% | 6,947 |
| Jan 29, 2026 | 72.90 | 72.90 | 62.20 | 63.51 | 63.51 | -6.15% | 16,367 |
| Jan 28, 2026 | 60.99 | 69.00 | 59.00 | 67.67 | 67.67 | 13.10% | 19,226 |
| Jan 27, 2026 | 59.00 | 60.00 | 57.00 | 59.83 | 59.83 | 9.92% | 2,465 |
| Jan 23, 2026 | 60.00 | 60.00 | 54.00 | 54.43 | 54.43 | -4.42% | 1,423 |
| Jan 22, 2026 | 55.01 | 59.50 | 55.00 | 56.95 | 56.95 | -1.78% | 117 |
| Jan 21, 2026 | 61.50 | 61.50 | 56.50 | 57.98 | 57.98 | 1.15% | 1,868 |
| Jan 20, 2026 | 59.90 | 59.90 | 53.50 | 57.32 | 57.32 | 2.07% | 2,963 |