Gujarat Poly Electronics Limited (BOM:517288)
India · Delayed Price · Currency is INR 58.85
+0.24 (0.41%)
At close: Sep 22, 2026
Gujarat Poly Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 60.99 | 60.99 | 56.50 | 58.85 | 58.85 | 0.41% | 1,457 |
| Sep 21, 2026 | 60.70 | 60.70 | 58.03 | 58.61 | 58.61 | -3.44% | 1,220 |
| Sep 18, 2026 | 61.95 | 61.95 | 59.00 | 60.70 | 60.70 | -1.06% | 617 |
| Sep 17, 2026 | 61.50 | 61.50 | 59.60 | 61.35 | 61.35 | 1.29% | 3,304 |
| Sep 16, 2026 | 62.90 | 62.90 | 59.05 | 60.57 | 60.57 | -1.67% | 921 |
| Sep 15, 2026 | 62.36 | 62.51 | 60.00 | 61.60 | 61.60 | -1.71% | 2,569 |
| Sep 11, 2026 | 64.25 | 64.25 | 62.50 | 62.67 | 62.67 | 1.05% | 1,339 |
| Sep 10, 2026 | 64.65 | 64.65 | 61.90 | 62.02 | 62.02 | -3.50% | 1,365 |
| Sep 9, 2026 | 65.49 | 65.49 | 63.50 | 64.27 | 64.27 | 1.48% | 3,003 |
| Sep 8, 2026 | 67.35 | 67.35 | 62.74 | 63.33 | 63.33 | -4.09% | 12,601 |
| Sep 7, 2026 | 67.00 | 67.40 | 63.50 | 66.03 | 66.03 | 1.46% | 3,493 |
| Sep 4, 2026 | 68.75 | 68.75 | 64.55 | 65.08 | 65.08 | -1.84% | 266 |
| Sep 3, 2026 | 63.05 | 68.40 | 63.05 | 66.30 | 66.30 | 0.67% | 311 |
| Sep 2, 2026 | 64.05 | 68.60 | 63.65 | 65.86 | 65.86 | -1.33% | 869 |
| Sep 1, 2026 | 66.50 | 66.75 | 63.55 | 66.75 | 66.75 | 0.83% | 1,923 |
| Aug 31, 2026 | 68.00 | 68.00 | 63.30 | 66.20 | 66.20 | 0.41% | 663 |
| Aug 28, 2026 | 64.00 | 66.01 | 64.00 | 65.93 | 65.93 | 4.87% | 3,388 |
| Aug 27, 2026 | 65.99 | 65.99 | 62.19 | 62.87 | 62.87 | -0.36% | 1,517 |
| Aug 26, 2026 | 65.32 | 65.64 | 62.15 | 63.10 | 63.10 | -3.40% | 1,421 |
| Aug 25, 2026 | 65.25 | 68.25 | 65.00 | 65.32 | 65.32 | -1.05% | 616 |
| Aug 24, 2026 | 67.70 | 67.70 | 65.10 | 66.01 | 66.01 | -2.91% | 1,899 |
| Aug 21, 2026 | 69.80 | 69.80 | 66.10 | 67.99 | 67.99 | 1.25% | 3,391 |
| Aug 20, 2026 | 71.00 | 71.00 | 66.51 | 67.15 | 67.15 | -3.80% | 2,182 |
| Aug 19, 2026 | 71.95 | 71.95 | 66.85 | 69.80 | 69.80 | 1.31% | 750 |
| Aug 18, 2026 | 63.60 | 69.28 | 63.60 | 68.90 | 68.90 | 4.41% | 4,327 |
| Aug 17, 2026 | 66.54 | 68.05 | 63.35 | 65.99 | 65.99 | -0.83% | 2,530 |
| Aug 14, 2026 | 66.90 | 66.90 | 61.51 | 66.54 | 66.54 | 2.78% | 3,855 |
| Aug 13, 2026 | 65.05 | 68.90 | 64.11 | 64.74 | 64.74 | -4.06% | 1,788 |
| Aug 12, 2026 | 69.80 | 69.80 | 65.55 | 67.48 | 67.48 | -2.13% | 1,668 |
| Aug 11, 2026 | 69.85 | 69.85 | 65.70 | 68.95 | 68.95 | 1.44% | 1,493 |
| Aug 10, 2026 | 68.90 | 68.90 | 65.00 | 67.97 | 67.97 | 1.97% | 632 |
| Aug 7, 2026 | 70.99 | 70.99 | 66.20 | 66.66 | 66.66 | -2.70% | 1,431 |
| Aug 6, 2026 | 71.99 | 71.99 | 68.50 | 68.51 | 68.51 | -1.89% | 1,951 |
| Aug 5, 2026 | 69.10 | 73.30 | 69.10 | 69.83 | 69.83 | -2.97% | 395 |
| Aug 4, 2026 | 72.25 | 72.50 | 69.35 | 71.97 | 71.97 | -0.39% | 1,379 |
| Aug 3, 2026 | 72.00 | 73.75 | 69.05 | 72.25 | 72.25 | 0.35% | 3,619 |
| 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 |