Gujarat Intrux Limited (BOM:517372)
India · Delayed Price · Currency is INR 420.00
+3.85 (0.93%)
At close: Nov 4, 2026
Gujarat Intrux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 421.50 | 421.50 | 416.55 | 420.00 | 420.00 | 0.93% | 468 |
| Nov 3, 2026 | 414.60 | 423.50 | 412.55 | 416.15 | 416.15 | 0.36% | 1,617 |
| Nov 2, 2026 | 412.35 | 423.90 | 410.00 | 414.65 | 414.65 | 0.33% | 1,978 |
| Oct 30, 2026 | 419.80 | 423.60 | 407.00 | 413.30 | 413.30 | -0.23% | 1,224 |
| Oct 29, 2026 | 422.00 | 426.00 | 410.00 | 414.25 | 414.25 | -0.91% | 1,161 |
| Oct 28, 2026 | 432.00 | 432.00 | 415.80 | 418.05 | 418.05 | - | 1,108 |
| Oct 27, 2026 | 424.40 | 424.40 | 415.00 | 418.05 | 418.05 | 0.47% | 970 |
| Oct 26, 2026 | 421.40 | 434.00 | 411.60 | 416.10 | 416.10 | -2.88% | 727 |
| Oct 23, 2026 | 439.00 | 439.00 | 411.45 | 428.45 | 428.45 | -0.42% | 2,601 |
| Oct 22, 2026 | 440.00 | 440.00 | 430.05 | 430.25 | 430.25 | 0.05% | 1,314 |
| Oct 21, 2026 | 439.50 | 439.50 | 430.05 | 430.05 | 430.05 | -0.19% | 773 |
| Oct 19, 2026 | 440.95 | 440.95 | 430.00 | 430.85 | 430.85 | -1.15% | 761 |
| Oct 16, 2026 | 431.05 | 439.85 | 431.05 | 435.85 | 435.85 | -0.08% | 356 |
| Oct 15, 2026 | 433.50 | 446.00 | 433.50 | 436.20 | 436.20 | 0.50% | 401 |
| Oct 14, 2026 | 424.70 | 470.00 | 420.50 | 434.05 | 434.05 | 1.65% | 8,642 |
| Oct 13, 2026 | 422.45 | 429.95 | 422.45 | 427.00 | 427.00 | 1.08% | 1,583 |
| Oct 12, 2026 | 433.00 | 433.00 | 417.65 | 422.45 | 422.45 | -1.05% | 2,676 |
| Oct 9, 2026 | 430.70 | 432.50 | 423.30 | 426.95 | 426.95 | 0.31% | 2,804 |
| Oct 8, 2026 | 430.50 | 432.00 | 423.55 | 425.65 | 425.65 | -0.78% | 4,343 |
| Oct 7, 2026 | 427.35 | 430.95 | 420.05 | 429.00 | 429.00 | 0.44% | 2,574 |
| Oct 6, 2026 | 427.95 | 431.00 | 420.00 | 427.10 | 427.10 | -0.19% | 3,895 |
| Oct 5, 2026 | 426.20 | 430.00 | 420.00 | 427.90 | 427.90 | 0.40% | 1,489 |
| Oct 1, 2026 | 420.00 | 428.75 | 420.00 | 426.20 | 426.20 | -0.55% | 1,893 |
| Sep 30, 2026 | 420.00 | 431.00 | 420.00 | 428.55 | 428.55 | 1.43% | 2,477 |
| Sep 29, 2026 | 412.85 | 423.95 | 405.20 | 422.50 | 422.50 | 2.34% | 2,426 |
| Sep 28, 2026 | 429.90 | 429.90 | 403.85 | 412.85 | 412.85 | -1.16% | 5,059 |
| Sep 25, 2026 | 420.60 | 422.60 | 405.60 | 417.70 | 417.70 | -0.69% | 3,479 |
| Sep 24, 2026 | 415.20 | 425.00 | 415.20 | 420.60 | 420.60 | 0.38% | 2,804 |
| Sep 23, 2026 | 414.00 | 422.60 | 412.50 | 419.00 | 419.00 | 0.66% | 8,279 |
| Sep 22, 2026 | 418.00 | 425.95 | 412.30 | 416.25 | 416.25 | -0.67% | 2,162 |
| Sep 21, 2026 | 423.00 | 424.45 | 415.20 | 419.05 | 419.05 | -2.64% | 6,093 |
| Sep 18, 2026 | 442.45 | 442.45 | 421.00 | 430.40 | 430.40 | -2.44% | 10,910 |
| Sep 17, 2026 | 459.95 | 460.00 | 454.90 | 458.65 | 441.15 | 0.82% | 21,650 |
| Sep 16, 2026 | 458.90 | 459.00 | 445.00 | 454.90 | 437.54 | 0.31% | 10,012 |
| Sep 15, 2026 | 455.90 | 458.80 | 452.05 | 453.50 | 436.20 | 0.91% | 16,117 |
| Sep 11, 2026 | 444.95 | 453.90 | 440.00 | 449.40 | 432.25 | 0.75% | 9,301 |
| Sep 10, 2026 | 447.00 | 449.00 | 440.00 | 446.05 | 429.03 | 0.18% | 7,039 |
| Sep 9, 2026 | 443.95 | 450.00 | 439.00 | 445.25 | 428.26 | 1.15% | 12,996 |
| Sep 8, 2026 | 452.00 | 454.25 | 422.05 | 440.20 | 423.40 | -1.96% | 7,580 |
| Sep 7, 2026 | 458.90 | 460.00 | 437.00 | 449.00 | 431.87 | -0.30% | 15,032 |
| Sep 4, 2026 | 448.00 | 455.00 | 448.00 | 450.35 | 433.17 | 0.52% | 4,648 |
| Sep 3, 2026 | 449.00 | 450.00 | 445.00 | 448.00 | 430.91 | 1.46% | 4,415 |
| Sep 2, 2026 | 444.00 | 450.00 | 440.20 | 441.55 | 424.70 | -0.17% | 3,422 |
| Sep 1, 2026 | 444.00 | 446.80 | 439.00 | 442.30 | 425.42 | 1.12% | 5,144 |
| Aug 31, 2026 | 434.45 | 439.55 | 426.30 | 437.40 | 420.71 | 3.05% | 8,789 |
| Aug 28, 2026 | 420.00 | 428.00 | 419.00 | 424.45 | 408.25 | 1.46% | 712 |
| Aug 27, 2026 | 416.10 | 427.90 | 416.00 | 418.35 | 402.39 | -0.61% | 624 |
| Aug 26, 2026 | 422.00 | 425.95 | 420.10 | 420.90 | 404.84 | -0.75% | 494 |
| Aug 25, 2026 | 422.05 | 425.00 | 420.05 | 424.10 | 407.92 | 0.49% | 605 |
| Aug 24, 2026 | 416.40 | 426.95 | 416.40 | 422.05 | 405.95 | 1.36% | 1,320 |