Gujarat Poly Electronics Limited (BOM:517288)
India · Delayed Price · Currency is INR 67.99
+0.84 (1.25%)
At close: Aug 21, 2026
Gujarat Poly Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |