Gujarat Poly Electronics Limited (BOM:517288)
India · Delayed Price · Currency is INR 71.60
+0.61 (0.86%)
At close: Dec 5, 2025
Gujarat Poly Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.50 | 73.69 | 69.00 | 71.60 | 71.60 | 0.86% | 795 |
| Dec 4, 2025 | 72.99 | 72.99 | 69.10 | 70.99 | 70.99 | 3.05% | 475 |
| Dec 3, 2025 | 70.10 | 75.37 | 68.10 | 68.89 | 68.89 | -6.78% | 2,991 |
| Dec 2, 2025 | 72.53 | 74.01 | 71.02 | 73.90 | 73.90 | -0.15% | 620 |
| Dec 1, 2025 | 75.10 | 76.89 | 74.00 | 74.01 | 74.01 | -0.54% | 1,643 |
| Nov 28, 2025 | 71.00 | 74.99 | 71.00 | 74.41 | 74.41 | 6.83% | 2,572 |
| Nov 27, 2025 | 68.00 | 71.70 | 68.00 | 69.65 | 69.65 | 2.94% | 1,125 |
| Nov 26, 2025 | 69.70 | 69.70 | 65.00 | 67.66 | 67.66 | -1.36% | 3,500 |
| Nov 25, 2025 | 70.39 | 70.39 | 66.80 | 68.59 | 68.59 | -2.06% | 1,246 |
| Nov 24, 2025 | 73.80 | 73.89 | 70.00 | 70.03 | 70.03 | -1.53% | 2,943 |
| Nov 21, 2025 | 75.00 | 75.50 | 70.00 | 71.12 | 71.12 | -4.43% | 1,933 |
| Nov 20, 2025 | 68.59 | 76.90 | 68.59 | 74.42 | 74.42 | 5.79% | 2,962 |
| Nov 19, 2025 | 72.09 | 72.09 | 70.00 | 70.35 | 70.35 | -2.41% | 2,895 |
| Nov 18, 2025 | 71.60 | 74.00 | 71.60 | 72.09 | 72.09 | -0.78% | 2,072 |
| Nov 17, 2025 | 72.49 | 73.00 | 71.10 | 72.66 | 72.66 | 0.23% | 2,717 |
| Nov 14, 2025 | 72.56 | 74.38 | 71.00 | 72.49 | 72.49 | 0.15% | 1,882 |
| Nov 13, 2025 | 74.40 | 74.40 | 71.50 | 72.38 | 72.38 | -2.70% | 1,176 |
| Nov 12, 2025 | 74.30 | 75.85 | 72.90 | 74.39 | 74.39 | - | 788 |
| Nov 11, 2025 | 74.10 | 76.60 | 71.00 | 74.39 | 74.39 | -2.99% | 4,323 |
| Nov 10, 2025 | 77.35 | 78.65 | 75.00 | 76.68 | 76.68 | -0.87% | 2,357 |
| Nov 7, 2025 | 77.00 | 78.20 | 76.20 | 77.35 | 77.35 | -1.99% | 4,025 |
| Nov 6, 2025 | 77.15 | 79.00 | 77.15 | 78.92 | 78.92 | 1.44% | 2,218 |
| Nov 4, 2025 | 77.10 | 80.00 | 77.10 | 77.80 | 77.80 | -2.25% | 2,469 |
| Nov 3, 2025 | 79.26 | 81.40 | 77.20 | 79.59 | 79.59 | 0.42% | 1,760 |
| Oct 31, 2025 | 80.50 | 82.90 | 79.00 | 79.26 | 79.26 | -1.64% | 6,853 |
| Oct 30, 2025 | 80.17 | 82.95 | 80.00 | 80.58 | 80.58 | -0.02% | 1,378 |
| Oct 29, 2025 | 82.26 | 83.00 | 80.55 | 80.60 | 80.60 | -2.03% | 4,223 |
| Oct 28, 2025 | 80.65 | 86.00 | 80.65 | 82.27 | 82.27 | -0.93% | 2,971 |
| Oct 27, 2025 | 80.50 | 83.10 | 80.50 | 83.04 | 83.04 | 0.05% | 1,007 |
| Oct 24, 2025 | 81.65 | 83.00 | 81.61 | 83.00 | 83.00 | 1.72% | 1,302 |
| Oct 23, 2025 | 80.30 | 84.49 | 80.30 | 81.60 | 81.60 | -3.00% | 2,159 |
| Oct 21, 2025 | 81.20 | 84.50 | 81.20 | 84.12 | 84.12 | 2.39% | 422 |
| Oct 20, 2025 | 79.05 | 83.10 | 79.05 | 82.16 | 82.16 | 0.44% | 5,058 |
| Oct 17, 2025 | 84.00 | 84.52 | 80.00 | 81.80 | 81.80 | -1.28% | 7,137 |
| Oct 16, 2025 | 83.00 | 84.00 | 81.00 | 82.86 | 82.86 | -1.04% | 3,729 |
| Oct 15, 2025 | 82.20 | 84.00 | 79.00 | 83.73 | 83.73 | -1.12% | 3,794 |
| Oct 14, 2025 | 83.05 | 84.95 | 81.15 | 84.68 | 84.68 | 1.46% | 7,479 |
| Oct 13, 2025 | 83.11 | 84.99 | 83.11 | 83.46 | 83.46 | 0.42% | 5,526 |
| Oct 10, 2025 | 84.26 | 86.70 | 82.93 | 83.11 | 83.11 | -3.73% | 6,845 |
| Oct 9, 2025 | 86.81 | 87.70 | 84.51 | 86.33 | 86.33 | -0.55% | 3,996 |
| Oct 8, 2025 | 86.26 | 87.90 | 86.00 | 86.81 | 86.81 | 0.64% | 570 |
| Oct 7, 2025 | 89.00 | 93.00 | 81.90 | 86.26 | 86.26 | -3.08% | 31,676 |
| Oct 6, 2025 | 90.66 | 91.00 | 88.65 | 89.00 | 89.00 | -1.34% | 1,802 |
| Oct 3, 2025 | 94.00 | 94.00 | 89.00 | 90.21 | 90.21 | -0.25% | 4,336 |
| Oct 1, 2025 | 89.65 | 94.00 | 89.65 | 90.44 | 90.44 | -2.41% | 8,377 |
| Sep 30, 2025 | 91.25 | 93.50 | 88.50 | 92.67 | 92.67 | 2.06% | 3,437 |
| Sep 29, 2025 | 92.36 | 95.00 | 89.00 | 90.80 | 90.80 | -1.69% | 8,739 |
| Sep 26, 2025 | 93.46 | 98.70 | 91.10 | 92.36 | 92.36 | -1.55% | 2,996 |
| Sep 25, 2025 | 96.50 | 96.69 | 93.00 | 93.81 | 93.81 | 0.24% | 1,883 |
| Sep 24, 2025 | 93.01 | 100.60 | 92.29 | 93.59 | 93.59 | 0.76% | 26,618 |