Gujarat Intrux Limited (BOM:517372)
India · Delayed Price · Currency is INR 417.70
-2.90 (-0.69%)
At close: Sep 25, 2026
Gujarat Intrux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 421.15 | 421.15 | 416.25 | 416.40 | 400.51 | -0.64% | 226 |
| Aug 20, 2026 | 428.00 | 428.00 | 415.00 | 419.10 | 403.11 | 0.52% | 798 |
| Aug 19, 2026 | 423.50 | 423.50 | 413.00 | 416.95 | 401.04 | 0.66% | 625 |
| Aug 18, 2026 | 418.00 | 418.00 | 410.00 | 414.20 | 398.40 | -0.29% | 1,434 |
| Aug 17, 2026 | 423.00 | 424.70 | 413.05 | 415.40 | 399.55 | -0.17% | 1,122 |
| Aug 14, 2026 | 421.80 | 425.00 | 415.00 | 416.10 | 400.22 | -1.29% | 1,505 |
| Aug 13, 2026 | 428.00 | 428.00 | 421.00 | 421.55 | 405.47 | -1.24% | 2,052 |
| Aug 12, 2026 | 426.50 | 428.00 | 410.00 | 426.85 | 410.56 | 0.25% | 3,193 |
| Aug 11, 2026 | 427.80 | 427.80 | 422.20 | 425.80 | 409.55 | -0.28% | 341 |
| Aug 10, 2026 | 428.00 | 428.00 | 421.10 | 427.00 | 410.71 | -0.08% | 691 |
| Aug 7, 2026 | 426.00 | 428.00 | 422.00 | 427.35 | 411.04 | 0.18% | 2,028 |
| Aug 6, 2026 | 427.50 | 428.00 | 421.00 | 426.60 | 410.32 | -0.21% | 735 |
| Aug 5, 2026 | 428.00 | 428.00 | 425.00 | 427.50 | 411.19 | -0.12% | 1,084 |
| Aug 4, 2026 | 434.85 | 434.85 | 423.85 | 428.00 | 411.67 | 0.59% | 2,462 |
| Aug 3, 2026 | 432.45 | 432.45 | 423.00 | 425.50 | 409.26 | 0.37% | 1,545 |
| Jul 31, 2026 | 426.00 | 426.30 | 420.20 | 423.95 | 407.77 | -0.55% | 1,114 |
| Jul 30, 2026 | 424.00 | 428.00 | 422.00 | 426.30 | 410.03 | -0.04% | 665 |
| Jul 29, 2026 | 441.90 | 441.90 | 415.10 | 426.45 | 410.18 | -1.60% | 3,394 |
| Jul 28, 2026 | 438.90 | 449.00 | 429.80 | 433.40 | 416.86 | 0.39% | 3,284 |
| Jul 27, 2026 | 436.85 | 443.95 | 424.00 | 431.70 | 415.23 | -0.78% | 1,413 |
| Jul 24, 2026 | 430.10 | 435.80 | 427.00 | 435.10 | 418.50 | 1.16% | 522 |
| Jul 23, 2026 | 429.20 | 436.90 | 429.20 | 430.10 | 413.69 | 0.23% | 524 |
| Jul 22, 2026 | 435.00 | 439.70 | 429.00 | 429.10 | 412.73 | -0.91% | 280 |
| Jul 21, 2026 | 428.10 | 440.00 | 428.10 | 433.05 | 416.53 | -0.15% | 1,414 |
| Jul 20, 2026 | 443.95 | 443.95 | 430.70 | 433.70 | 417.15 | 0.30% | 365 |
| Jul 17, 2026 | 441.95 | 441.95 | 427.00 | 432.40 | 415.90 | -1.14% | 323 |