Gujarat Poly Electronics Limited (BOM:517288)
India · Delayed Price · Currency is INR 59.21
-0.68 (-1.14%)
At close: Nov 11, 2026
Gujarat Poly Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 59.89 | 61.00 | 57.10 | 59.21 | 59.21 | -1.14% | 4,719 |
| Nov 9, 2026 | 59.38 | 60.00 | 55.65 | 59.89 | 59.89 | 0.86% | 776 |
| Nov 8, 2026 | 61.35 | 61.35 | 58.59 | 59.38 | 59.38 | -0.03% | 1,042 |
| Nov 6, 2026 | 59.50 | 59.50 | 57.00 | 59.40 | 59.40 | 1.63% | 228 |
| Nov 5, 2026 | 58.50 | 58.50 | 56.51 | 58.45 | 58.45 | 2.60% | 940 |
| Nov 4, 2026 | 59.00 | 59.00 | 55.50 | 56.97 | 56.97 | -0.92% | 869 |
| Nov 3, 2026 | 56.15 | 59.00 | 56.10 | 57.50 | 57.50 | 2.61% | 401 |
| Nov 2, 2026 | 58.90 | 59.90 | 56.00 | 56.04 | 56.04 | -1.11% | 2,183 |
| Oct 30, 2026 | 60.75 | 63.68 | 55.52 | 56.67 | 56.67 | -8.12% | 16,536 |
| Oct 29, 2026 | 61.50 | 62.40 | 60.01 | 61.68 | 61.68 | 0.29% | 1,898 |
| Oct 28, 2026 | 63.00 | 63.00 | 59.90 | 61.50 | 61.50 | 2.96% | 634 |
| Oct 27, 2026 | 58.10 | 60.00 | 56.51 | 59.73 | 59.73 | 5.38% | 211 |
| Oct 26, 2026 | 57.22 | 58.07 | 56.00 | 56.68 | 56.68 | -1.43% | 776 |
| Oct 23, 2026 | 60.21 | 60.21 | 56.30 | 57.50 | 57.50 | -4.50% | 1,714 |
| Oct 22, 2026 | 65.00 | 65.00 | 58.80 | 60.21 | 60.21 | -4.58% | 654 |
| Oct 21, 2026 | 62.00 | 63.10 | 59.25 | 63.10 | 63.10 | 0.16% | 1,108 |
| Oct 19, 2026 | 61.20 | 63.00 | 61.00 | 63.00 | 63.00 | 5.00% | 1,874 |
| Oct 16, 2026 | 61.48 | 61.50 | 59.01 | 60.00 | 60.00 | -2.41% | 1,100 |
| Oct 15, 2026 | 59.10 | 63.40 | 59.10 | 61.48 | 61.48 | -1.71% | 2,742 |
| Oct 14, 2026 | 63.75 | 64.00 | 60.20 | 62.55 | 62.55 | -0.95% | 1,774 |
| Oct 13, 2026 | 59.00 | 63.75 | 59.00 | 63.15 | 63.15 | 2.52% | 3,245 |
| Oct 12, 2026 | 60.00 | 61.75 | 60.00 | 61.60 | 61.60 | 2.27% | 654 |
| Oct 9, 2026 | 60.71 | 63.80 | 58.21 | 60.23 | 60.23 | -4.55% | 1,057 |
| Oct 8, 2026 | 71.00 | 71.00 | 61.55 | 63.10 | 63.10 | -6.45% | 3,429 |
| Oct 7, 2026 | 67.40 | 68.20 | 65.00 | 67.45 | 67.45 | 5.87% | 2,011 |
| Oct 6, 2026 | 54.50 | 63.72 | 54.20 | 63.71 | 63.71 | 9.98% | 8,900 |
| Oct 5, 2026 | 57.99 | 57.99 | 53.80 | 57.93 | 57.93 | 1.74% | 961 |
| Oct 1, 2026 | 57.99 | 57.99 | 54.50 | 56.94 | 56.94 | 1.33% | 706 |
| Sep 30, 2026 | 59.25 | 59.25 | 54.00 | 56.19 | 56.19 | 3.52% | 1,655 |
| Sep 29, 2026 | 58.44 | 58.99 | 54.00 | 54.28 | 54.28 | -5.25% | 1,379 |
| Sep 28, 2026 | 58.00 | 60.00 | 53.25 | 57.29 | 57.29 | -2.63% | 1,789 |
| Sep 25, 2026 | 57.10 | 62.46 | 56.52 | 58.84 | 58.84 | -1.09% | 5,854 |
| Sep 24, 2026 | 58.48 | 59.93 | 58.48 | 59.49 | 59.49 | 1.74% | 625 |
| Sep 23, 2026 | 60.90 | 60.90 | 56.90 | 58.47 | 58.47 | -0.65% | 1,195 |
| 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 |