Gujarat Poly Electronics Limited (BOM:517288)
India · Delayed Price · Currency is INR 62.76
-3.02 (-4.59%)
At close: May 8, 2026
Gujarat Poly Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 65.78 | 65.78 | 62.35 | 62.76 | 62.76 | -4.59% | 3,698 |
| May 7, 2026 | 64.40 | 68.00 | 62.70 | 65.78 | 65.78 | 6.01% | 9,082 |
| May 6, 2026 | 63.19 | 63.85 | 59.50 | 62.05 | 62.05 | 1.89% | 4,588 |
| May 5, 2026 | 60.55 | 62.99 | 60.55 | 60.90 | 60.90 | -0.67% | 722 |
| May 4, 2026 | 61.10 | 62.49 | 60.01 | 61.31 | 61.31 | 1.74% | 2,998 |
| Apr 30, 2026 | 61.12 | 61.44 | 58.10 | 60.26 | 60.26 | -4.52% | 1,072 |
| Apr 29, 2026 | 65.99 | 65.99 | 62.86 | 63.11 | 63.11 | -2.38% | 608 |
| Apr 28, 2026 | 66.00 | 66.00 | 63.50 | 64.65 | 64.65 | -2.15% | 914 |
| Apr 27, 2026 | 65.21 | 66.41 | 62.10 | 66.07 | 66.07 | 1.82% | 1,241 |
| Apr 24, 2026 | 68.00 | 68.00 | 64.89 | 64.89 | 64.89 | -0.92% | 2,970 |
| Apr 23, 2026 | 64.72 | 66.49 | 64.72 | 65.49 | 65.49 | 1.31% | 3,615 |
| Apr 22, 2026 | 65.00 | 66.80 | 62.10 | 64.64 | 64.64 | -2.03% | 3,013 |
| Apr 21, 2026 | 65.40 | 66.30 | 64.93 | 65.98 | 65.98 | 1.24% | 1,404 |
| Apr 20, 2026 | 62.00 | 65.50 | 62.00 | 65.17 | 65.17 | 0.52% | 1,494 |
| Apr 17, 2026 | 63.81 | 66.00 | 62.80 | 64.83 | 64.83 | 1.60% | 4,166 |
| Apr 16, 2026 | 63.99 | 64.82 | 62.30 | 63.81 | 63.81 | 2.18% | 1,872 |
| Apr 15, 2026 | 61.90 | 64.49 | 61.90 | 62.45 | 62.45 | 0.90% | 6,350 |
| Apr 13, 2026 | 59.00 | 62.00 | 58.99 | 61.89 | 61.89 | 4.56% | 2,557 |
| Apr 10, 2026 | 58.89 | 61.90 | 57.00 | 59.19 | 59.19 | 0.51% | 3,840 |
| Apr 9, 2026 | 59.99 | 61.77 | 58.00 | 58.89 | 58.89 | -0.72% | 2,341 |
| Apr 8, 2026 | 54.00 | 59.85 | 54.00 | 59.32 | 59.32 | 14.05% | 4,112 |
| Apr 7, 2026 | 53.00 | 53.99 | 50.25 | 52.01 | 52.01 | -1.87% | 472 |
| Apr 6, 2026 | 52.50 | 53.00 | 52.45 | 53.00 | 53.00 | 1.05% | 312 |
| Apr 2, 2026 | 51.51 | 52.89 | 50.00 | 52.45 | 52.45 | 1.86% | 1,825 |
| Apr 1, 2026 | 51.00 | 51.51 | 49.00 | 51.49 | 51.49 | 17.05% | 1,369 |
| Mar 30, 2026 | 49.44 | 49.44 | 43.00 | 43.99 | 43.99 | -11.93% | 4,420 |
| Mar 27, 2026 | 50.28 | 51.85 | 48.75 | 49.95 | 49.95 | 1.34% | 12,503 |
| Mar 25, 2026 | 50.55 | 54.00 | 49.01 | 49.29 | 49.29 | -1.60% | 6,773 |
| Mar 24, 2026 | 49.52 | 52.00 | 49.52 | 50.09 | 50.09 | 0.66% | 5,595 |
| Mar 23, 2026 | 48.00 | 52.00 | 48.00 | 49.76 | 49.76 | -6.11% | 2,335 |
| Mar 20, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -4.12% | 2,810 |
| Mar 19, 2026 | 55.31 | 56.40 | 54.00 | 55.28 | 55.28 | -0.05% | 1,226 |
| Mar 18, 2026 | 55.98 | 55.99 | 54.13 | 55.31 | 55.31 | 2.69% | 620 |
| Mar 17, 2026 | 55.20 | 55.20 | 53.00 | 53.86 | 53.86 | -0.68% | 860 |
| Mar 16, 2026 | 54.90 | 55.69 | 53.99 | 54.23 | 54.23 | 0.44% | 1,483 |
| Mar 13, 2026 | 56.28 | 56.99 | 53.30 | 53.99 | 53.99 | -4.07% | 1,597 |
| Mar 12, 2026 | 57.98 | 57.98 | 55.30 | 56.28 | 56.28 | -1.40% | 294 |
| Mar 11, 2026 | 56.80 | 57.73 | 55.05 | 57.08 | 57.08 | 0.49% | 11,902 |
| Mar 10, 2026 | 58.00 | 58.00 | 55.00 | 56.80 | 56.80 | -0.09% | 2,153 |
| Mar 9, 2026 | 54.15 | 56.85 | 52.70 | 56.85 | 56.85 | - | 2,848 |
| Mar 6, 2026 | 57.25 | 57.25 | 56.00 | 56.85 | 56.85 | -0.07% | 14,115 |
| Mar 5, 2026 | 55.10 | 56.95 | 55.10 | 56.89 | 56.89 | 3.36% | 1,033 |
| Mar 4, 2026 | 59.60 | 59.60 | 54.02 | 55.04 | 55.04 | -4.64% | 5,679 |
| Mar 2, 2026 | 54.01 | 58.45 | 54.01 | 57.72 | 57.72 | -1.42% | 6,175 |
| Feb 27, 2026 | 60.21 | 61.00 | 58.50 | 58.55 | 58.55 | -2.30% | 2,379 |
| Feb 26, 2026 | 63.49 | 65.00 | 59.10 | 59.93 | 59.93 | -4.78% | 4,078 |
| Feb 25, 2026 | 62.50 | 64.00 | 61.05 | 62.94 | 62.94 | 0.72% | 1,878 |
| Feb 24, 2026 | 62.00 | 62.95 | 58.16 | 62.49 | 62.49 | 0.55% | 2,304 |
| Feb 23, 2026 | 64.92 | 64.92 | 62.00 | 62.15 | 62.15 | -4.25% | 1,039 |
| Feb 20, 2026 | 65.95 | 65.95 | 63.00 | 64.91 | 64.91 | 1.01% | 491 |