Gujarat Intrux Limited (BOM:517372)
India · Delayed Price · Currency is INR 416.10
-5.45 (-1.29%)
At close: Aug 14, 2026
Gujarat Intrux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 421.80 | 425.00 | 415.00 | 416.10 | 416.10 | -1.29% | 1,505 |
| Aug 13, 2026 | 428.00 | 428.00 | 421.00 | 421.55 | 421.55 | -1.24% | 2,052 |
| Aug 12, 2026 | 426.50 | 428.00 | 410.00 | 426.85 | 426.85 | 0.25% | 3,193 |
| Aug 11, 2026 | 427.80 | 427.80 | 422.20 | 425.80 | 425.80 | -0.28% | 341 |
| Aug 10, 2026 | 428.00 | 428.00 | 421.10 | 427.00 | 427.00 | -0.08% | 691 |
| Aug 7, 2026 | 426.00 | 428.00 | 422.00 | 427.35 | 427.35 | 0.18% | 2,028 |
| Aug 6, 2026 | 427.50 | 428.00 | 421.00 | 426.60 | 426.60 | -0.21% | 735 |
| Aug 5, 2026 | 428.00 | 428.00 | 425.00 | 427.50 | 427.50 | -0.12% | 1,084 |
| Aug 4, 2026 | 434.85 | 434.85 | 423.85 | 428.00 | 428.00 | 0.59% | 2,462 |
| Aug 3, 2026 | 432.45 | 432.45 | 423.00 | 425.50 | 425.50 | 0.37% | 1,545 |
| Jul 31, 2026 | 426.00 | 426.30 | 420.20 | 423.95 | 423.95 | -0.55% | 1,114 |
| Jul 30, 2026 | 424.00 | 428.00 | 422.00 | 426.30 | 426.30 | -0.04% | 665 |
| Jul 29, 2026 | 441.90 | 441.90 | 415.10 | 426.45 | 426.45 | -1.60% | 3,394 |
| Jul 28, 2026 | 438.90 | 449.00 | 429.80 | 433.40 | 433.40 | 0.39% | 3,284 |
| Jul 27, 2026 | 436.85 | 443.95 | 424.00 | 431.70 | 431.70 | -0.78% | 1,413 |
| Jul 24, 2026 | 430.10 | 435.80 | 427.00 | 435.10 | 435.10 | 1.16% | 522 |
| Jul 23, 2026 | 429.20 | 436.90 | 429.20 | 430.10 | 430.10 | 0.23% | 524 |
| Jul 22, 2026 | 435.00 | 439.70 | 429.00 | 429.10 | 429.10 | -0.91% | 280 |
| Jul 21, 2026 | 428.10 | 440.00 | 428.10 | 433.05 | 433.05 | -0.15% | 1,414 |
| Jul 20, 2026 | 443.95 | 443.95 | 430.70 | 433.70 | 433.70 | 0.30% | 365 |
| Jul 17, 2026 | 441.95 | 441.95 | 427.00 | 432.40 | 432.40 | -1.14% | 323 |
| Jul 16, 2026 | 443.30 | 445.00 | 432.40 | 437.40 | 437.40 | -0.46% | 390 |
| Jul 15, 2026 | 439.10 | 439.55 | 432.00 | 439.40 | 439.40 | 1.37% | 292 |
| Jul 14, 2026 | 435.65 | 438.80 | 428.30 | 433.45 | 433.45 | -0.28% | 768 |
| Jul 13, 2026 | 436.05 | 436.05 | 430.25 | 434.65 | 434.65 | -0.32% | 1,726 |
| Jul 10, 2026 | 437.95 | 442.95 | 433.20 | 436.05 | 436.05 | -0.21% | 545 |
| Jul 9, 2026 | 439.70 | 439.70 | 433.00 | 436.95 | 436.95 | 0.88% | 2,251 |
| Jul 8, 2026 | 445.00 | 454.30 | 430.00 | 433.15 | 433.15 | -2.51% | 547 |
| Jul 7, 2026 | 456.50 | 460.00 | 440.00 | 444.30 | 444.30 | -1.75% | 1,752 |
| Jul 6, 2026 | 438.85 | 459.90 | 437.05 | 452.20 | 452.20 | 1.30% | 2,421 |
| Jul 3, 2026 | 446.80 | 449.00 | 438.25 | 446.40 | 446.40 | 0.31% | 1,777 |
| Jul 2, 2026 | 438.20 | 447.00 | 438.00 | 445.00 | 445.00 | 0.09% | 587 |
| Jul 1, 2026 | 445.95 | 446.80 | 437.00 | 444.60 | 444.60 | 0.61% | 445 |
| Jun 30, 2026 | 447.90 | 447.90 | 433.00 | 441.90 | 441.90 | 0.19% | 425 |
| Jun 29, 2026 | 441.15 | 448.90 | 440.50 | 441.05 | 441.05 | 0.06% | 1,092 |
| Jun 25, 2026 | 431.00 | 468.00 | 431.00 | 440.80 | 440.80 | 3.69% | 15,109 |
| Jun 24, 2026 | 436.00 | 436.00 | 423.00 | 425.10 | 425.10 | -0.78% | 1,163 |
| Jun 23, 2026 | 438.00 | 438.00 | 426.00 | 428.45 | 428.45 | -0.88% | 808 |
| Jun 22, 2026 | 427.60 | 438.00 | 427.50 | 432.25 | 432.25 | 0.49% | 2,250 |
| Jun 19, 2026 | 431.95 | 433.00 | 426.20 | 430.15 | 430.15 | 0.07% | 1,008 |
| Jun 18, 2026 | 424.00 | 434.25 | 424.00 | 429.85 | 429.85 | -0.98% | 1,159 |
| Jun 17, 2026 | 430.05 | 436.70 | 426.00 | 434.10 | 434.10 | 0.16% | 3,255 |
| Jun 16, 2026 | 428.60 | 434.00 | 428.55 | 433.40 | 433.40 | 1.13% | 624 |
| Jun 15, 2026 | 432.95 | 439.90 | 423.15 | 428.55 | 428.55 | 0.47% | 1,344 |
| Jun 12, 2026 | 431.95 | 431.95 | 421.00 | 426.55 | 426.55 | 0.28% | 995 |
| Jun 11, 2026 | 427.05 | 433.95 | 420.00 | 425.35 | 425.35 | -0.99% | 715 |
| Jun 10, 2026 | 428.05 | 436.40 | 428.05 | 429.60 | 429.60 | -0.14% | 886 |
| Jun 9, 2026 | 435.00 | 435.00 | 428.85 | 430.20 | 430.20 | -0.94% | 1,416 |
| Jun 8, 2026 | 430.00 | 439.60 | 427.20 | 434.30 | 434.30 | -0.09% | 791 |
| Jun 5, 2026 | 443.95 | 444.00 | 430.50 | 434.70 | 434.70 | -0.30% | 1,130 |