Gujarat Poly Electronics Limited (BOM:517288)
India · Delayed Price · Currency is INR 72.00
+1.27 (1.80%)
At close: Jul 31, 2026
Gujarat Poly Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 72.99 | 72.99 | 71.80 | 72.00 | 72.00 | 1.80% | 3,090 |
| Jul 30, 2026 | 69.39 | 71.90 | 67.00 | 70.73 | 70.73 | 1.38% | 2,425 |
| Jul 29, 2026 | 72.99 | 72.99 | 69.36 | 69.77 | 69.77 | -4.23% | 1,039 |
| Jul 28, 2026 | 69.25 | 74.70 | 69.20 | 72.85 | 72.85 | 0.03% | 3,473 |
| Jul 27, 2026 | 71.50 | 74.00 | 71.00 | 72.83 | 72.83 | -1.51% | 1,749 |
| Jul 24, 2026 | 72.49 | 73.99 | 71.30 | 73.95 | 73.95 | -0.63% | 2,373 |
| Jul 23, 2026 | 70.15 | 74.50 | 70.15 | 74.42 | 74.42 | 0.83% | 1,401 |
| Jul 22, 2026 | 74.90 | 74.90 | 71.00 | 73.81 | 73.81 | 1.40% | 1,158 |
| Jul 21, 2026 | 74.90 | 74.90 | 72.01 | 72.79 | 72.79 | 0.29% | 3,349 |
| Jul 20, 2026 | 74.64 | 75.00 | 71.15 | 72.58 | 72.58 | -2.76% | 1,588 |
| Jul 17, 2026 | 75.95 | 75.95 | 73.00 | 74.64 | 74.64 | 0.96% | 4,060 |
| Jul 16, 2026 | 75.95 | 76.85 | 71.20 | 74.43 | 73.93 | 0.92% | 1,103 |
| Jul 15, 2026 | 77.00 | 77.00 | 71.25 | 73.75 | 73.25 | -1.01% | 3,274 |
| Jul 14, 2026 | 70.25 | 74.90 | 70.25 | 74.50 | 74.00 | 2.79% | 3,070 |
| Jul 13, 2026 | 72.80 | 74.90 | 70.10 | 72.48 | 71.99 | -0.44% | 2,680 |
| Jul 10, 2026 | 73.45 | 74.90 | 70.35 | 72.80 | 72.31 | 1.25% | 3,100 |
| Jul 9, 2026 | 72.00 | 73.20 | 70.05 | 71.90 | 71.42 | 2.71% | 1,256 |
| Jul 8, 2026 | 71.64 | 74.30 | 69.30 | 70.00 | 69.53 | -2.29% | 6,360 |
| Jul 7, 2026 | 77.00 | 77.00 | 71.50 | 71.64 | 71.16 | -4.80% | 3,528 |
| Jul 6, 2026 | 77.00 | 77.45 | 73.50 | 75.25 | 74.74 | -0.33% | 4,424 |
| Jul 3, 2026 | 76.45 | 76.45 | 74.59 | 75.50 | 74.99 | 1.22% | 1,254 |
| Jul 2, 2026 | 72.10 | 79.10 | 72.10 | 74.59 | 74.09 | -1.39% | 7,681 |
| Jul 1, 2026 | 75.25 | 78.00 | 74.91 | 75.64 | 75.13 | -4.07% | 5,166 |
| Jun 30, 2026 | 76.00 | 78.95 | 75.15 | 78.85 | 78.32 | 1.02% | 3,220 |
| Jun 29, 2026 | 80.27 | 82.30 | 77.86 | 78.05 | 77.53 | -4.71% | 7,002 |
| Jun 25, 2026 | 84.00 | 85.50 | 81.00 | 81.91 | 81.36 | -2.08% | 4,872 |
| Jun 24, 2026 | 83.49 | 85.00 | 77.00 | 83.65 | 83.09 | 2.06% | 21,163 |
| Jun 23, 2026 | 85.00 | 86.90 | 80.00 | 81.96 | 81.41 | -1.63% | 14,961 |
| Jun 22, 2026 | 82.28 | 86.99 | 82.28 | 83.32 | 82.76 | 2.64% | 20,422 |
| Jun 19, 2026 | 84.70 | 86.00 | 80.01 | 81.18 | 80.63 | -0.76% | 17,503 |
| Jun 18, 2026 | 75.02 | 86.00 | 72.00 | 81.80 | 81.25 | 6.01% | 44,846 |
| Jun 17, 2026 | 79.99 | 79.99 | 75.09 | 77.16 | 76.64 | 0.78% | 21,606 |
| Jun 16, 2026 | 76.00 | 80.80 | 71.10 | 76.56 | 76.05 | 13.02% | 64,487 |
| Jun 15, 2026 | 56.81 | 67.74 | 56.81 | 67.74 | 67.28 | 20.00% | 33,598 |
| Jun 12, 2026 | 53.10 | 57.25 | 53.10 | 56.45 | 56.07 | 0.93% | 4,215 |
| Jun 11, 2026 | 54.01 | 57.00 | 54.01 | 55.93 | 55.55 | 0.63% | 2,366 |
| Jun 10, 2026 | 59.90 | 59.90 | 53.00 | 55.58 | 55.21 | -3.27% | 3,167 |
| Jun 9, 2026 | 59.00 | 59.00 | 56.65 | 57.46 | 57.07 | -0.79% | 1,189 |
| Jun 8, 2026 | 57.99 | 58.00 | 57.00 | 57.92 | 57.53 | 2.80% | 1,855 |
| Jun 5, 2026 | 59.70 | 59.70 | 55.10 | 56.34 | 55.96 | -1.04% | 2,105 |
| Jun 4, 2026 | 58.30 | 58.65 | 56.00 | 56.93 | 56.55 | -2.47% | 4,584 |
| Jun 3, 2026 | 59.90 | 59.90 | 58.21 | 58.37 | 57.98 | 0.03% | 3,580 |
| Jun 2, 2026 | 60.00 | 60.00 | 58.01 | 58.35 | 57.96 | 0.14% | 2,342 |
| Jun 1, 2026 | 60.90 | 60.99 | 58.00 | 58.27 | 57.88 | -1.39% | 3,007 |
| May 29, 2026 | 60.00 | 61.54 | 58.10 | 59.09 | 58.69 | -1.57% | 3,136 |
| May 27, 2026 | 60.69 | 61.70 | 57.31 | 60.03 | 59.63 | -1.02% | 1,192 |
| May 26, 2026 | 59.59 | 60.99 | 59.59 | 60.65 | 60.24 | 1.78% | 2,211 |
| May 25, 2026 | 62.00 | 62.00 | 59.10 | 59.59 | 59.19 | 1.72% | 2,738 |
| May 22, 2026 | 61.00 | 61.75 | 58.00 | 58.58 | 58.19 | -2.37% | 2,901 |
| May 21, 2026 | 58.61 | 61.95 | 58.61 | 60.00 | 59.60 | 2.85% | 1,933 |