Gujarat Poly Electronics Limited (BOM:517288)
India · Delayed Price · Currency is INR 77.16
+0.60 (0.78%)
At close: Jun 17, 2026
Gujarat Poly Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 79.99 | 79.99 | 75.09 | 77.16 | 77.16 | 0.78% | 21,606 |
| Jun 16, 2026 | 76.00 | 80.80 | 71.10 | 76.56 | 76.56 | 13.02% | 64,487 |
| Jun 15, 2026 | 56.81 | 67.74 | 56.81 | 67.74 | 67.74 | 20.00% | 33,598 |
| Jun 12, 2026 | 53.10 | 57.25 | 53.10 | 56.45 | 56.45 | 0.93% | 4,215 |
| Jun 11, 2026 | 54.01 | 57.00 | 54.01 | 55.93 | 55.93 | 0.63% | 2,366 |
| Jun 10, 2026 | 59.90 | 59.90 | 53.00 | 55.58 | 55.58 | -3.27% | 3,167 |
| Jun 9, 2026 | 59.00 | 59.00 | 56.65 | 57.46 | 57.46 | -0.79% | 1,189 |
| Jun 8, 2026 | 57.99 | 58.00 | 57.00 | 57.92 | 57.92 | 2.80% | 1,855 |
| Jun 5, 2026 | 59.70 | 59.70 | 55.10 | 56.34 | 56.34 | -1.04% | 2,105 |
| Jun 4, 2026 | 58.30 | 58.65 | 56.00 | 56.93 | 56.93 | -2.47% | 4,584 |
| Jun 3, 2026 | 59.90 | 59.90 | 58.21 | 58.37 | 58.37 | 0.03% | 3,580 |
| Jun 2, 2026 | 60.00 | 60.00 | 58.01 | 58.35 | 58.35 | 0.14% | 2,342 |
| Jun 1, 2026 | 60.90 | 60.99 | 58.00 | 58.27 | 58.27 | -1.39% | 3,007 |
| May 29, 2026 | 60.00 | 61.54 | 58.10 | 59.09 | 59.09 | -1.57% | 3,136 |
| May 27, 2026 | 60.69 | 61.70 | 57.31 | 60.03 | 60.03 | -1.02% | 1,192 |
| May 26, 2026 | 59.59 | 60.99 | 59.59 | 60.65 | 60.65 | 1.78% | 2,211 |
| May 25, 2026 | 62.00 | 62.00 | 59.10 | 59.59 | 59.59 | 1.72% | 2,738 |
| May 22, 2026 | 61.00 | 61.75 | 58.00 | 58.58 | 58.58 | -2.37% | 2,901 |
| May 21, 2026 | 58.61 | 61.95 | 58.61 | 60.00 | 60.00 | 2.85% | 1,933 |
| May 20, 2026 | 61.80 | 61.80 | 58.00 | 58.34 | 58.34 | -2.77% | 1,410 |
| May 19, 2026 | 61.99 | 61.99 | 59.00 | 60.00 | 60.00 | -0.73% | 1,183 |
| May 18, 2026 | 60.00 | 62.30 | 59.00 | 60.44 | 60.44 | 0.78% | 2,067 |
| May 15, 2026 | 62.62 | 63.40 | 58.50 | 59.97 | 59.97 | -3.26% | 3,179 |
| May 14, 2026 | 65.99 | 65.99 | 61.00 | 61.99 | 61.99 | -0.16% | 4,250 |
| May 13, 2026 | 63.00 | 65.00 | 61.00 | 62.09 | 62.09 | -1.40% | 8,607 |
| May 12, 2026 | 65.90 | 65.90 | 62.50 | 62.97 | 62.97 | - | 2,013 |
| May 11, 2026 | 60.30 | 64.80 | 60.30 | 62.97 | 62.97 | 0.33% | 3,092 |
| 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 |