Gujarat Intrux Limited (BOM:517372)
India · Delayed Price · Currency is INR 434.70
+0.65 (0.15%)
At close: May 25, 2026
Gujarat Intrux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 436.20 | 438.00 | 432.50 | 434.70 | 434.70 | 0.15% | 975 |
| May 22, 2026 | 431.75 | 438.40 | 431.70 | 434.05 | 434.05 | 0.38% | 616 |
| May 21, 2026 | 423.05 | 434.00 | 423.05 | 432.40 | 432.40 | 1.21% | 1,729 |
| May 20, 2026 | 434.00 | 434.00 | 421.00 | 427.25 | 427.25 | -0.20% | 939 |
| May 19, 2026 | 432.00 | 441.80 | 423.00 | 428.10 | 428.10 | 1.48% | 1,995 |
| May 18, 2026 | 436.45 | 440.95 | 415.65 | 421.85 | 421.85 | -2.97% | 3,537 |
| May 15, 2026 | 439.00 | 444.95 | 430.30 | 434.75 | 434.75 | -1.16% | 1,264 |
| May 14, 2026 | 447.50 | 449.00 | 439.05 | 439.85 | 439.85 | -0.74% | 986 |
| May 13, 2026 | 442.95 | 444.00 | 439.00 | 443.15 | 443.15 | 2.24% | 414 |
| May 12, 2026 | 444.95 | 448.00 | 431.00 | 433.45 | 433.45 | -1.31% | 945 |
| May 11, 2026 | 442.05 | 445.65 | 436.05 | 439.20 | 439.20 | -1.45% | 1,763 |
| May 8, 2026 | 446.45 | 448.50 | 440.70 | 445.65 | 445.65 | -0.18% | 1,770 |
| May 7, 2026 | 444.15 | 448.70 | 442.00 | 446.45 | 446.45 | 1.02% | 594 |
| May 6, 2026 | 447.00 | 447.00 | 438.05 | 441.95 | 441.95 | 1.01% | 1,183 |
| May 5, 2026 | 440.00 | 450.00 | 435.00 | 437.55 | 437.55 | -0.83% | 3,492 |
| May 4, 2026 | 444.00 | 450.00 | 439.00 | 441.20 | 441.20 | -0.78% | 597 |
| Apr 30, 2026 | 447.95 | 447.95 | 440.00 | 444.65 | 444.65 | 0.24% | 748 |
| Apr 29, 2026 | 444.80 | 449.95 | 440.00 | 443.60 | 443.60 | 1.36% | 2,253 |
| Apr 28, 2026 | 445.45 | 447.00 | 437.00 | 437.65 | 437.65 | -1.75% | 1,945 |
| Apr 27, 2026 | 442.00 | 447.00 | 435.05 | 445.45 | 445.45 | 1.93% | 1,659 |
| Apr 24, 2026 | 437.05 | 440.00 | 431.50 | 437.00 | 437.00 | 0.18% | 982 |
| Apr 23, 2026 | 440.00 | 447.95 | 429.95 | 436.20 | 436.20 | -2.03% | 6,257 |
| Apr 22, 2026 | 442.55 | 447.00 | 436.00 | 445.25 | 445.25 | 0.56% | 1,335 |
| Apr 21, 2026 | 454.00 | 454.00 | 435.00 | 442.75 | 442.75 | -2.13% | 3,908 |
| Apr 20, 2026 | 450.95 | 454.00 | 445.00 | 452.40 | 452.40 | 0.03% | 1,818 |
| Apr 17, 2026 | 444.20 | 459.95 | 444.20 | 452.25 | 452.25 | 1.84% | 2,724 |
| Apr 16, 2026 | 447.00 | 452.00 | 439.00 | 444.10 | 444.10 | -0.88% | 6,000 |
| Apr 15, 2026 | 450.00 | 450.05 | 445.85 | 448.05 | 448.05 | -0.13% | 2,220 |
| Apr 13, 2026 | 452.00 | 452.50 | 443.05 | 448.65 | 448.65 | -0.96% | 1,256 |
| Apr 10, 2026 | 453.95 | 455.00 | 446.85 | 453.00 | 453.00 | 1.08% | 3,015 |
| Apr 9, 2026 | 457.85 | 457.85 | 441.00 | 448.15 | 448.15 | -2.12% | 1,227 |
| Apr 8, 2026 | 463.90 | 463.90 | 435.00 | 457.85 | 457.85 | 2.11% | 7,508 |
| Apr 7, 2026 | 439.65 | 455.00 | 435.00 | 448.40 | 448.40 | 1.85% | 2,552 |
| Apr 6, 2026 | 437.00 | 442.65 | 424.00 | 440.25 | 440.25 | 0.74% | 1,133 |
| Apr 2, 2026 | 431.40 | 437.00 | 429.00 | 437.00 | 437.00 | 1.32% | 1,646 |
| Apr 1, 2026 | 420.00 | 436.90 | 420.00 | 431.30 | 431.30 | 3.87% | 1,554 |
| Mar 30, 2026 | 426.00 | 433.65 | 414.00 | 415.25 | 415.25 | -2.21% | 1,951 |
| Mar 27, 2026 | 440.00 | 441.80 | 409.70 | 424.65 | 424.65 | -3.60% | 8,684 |
| Mar 25, 2026 | 441.15 | 444.00 | 440.00 | 440.50 | 440.50 | -0.37% | 3,671 |
| Mar 24, 2026 | 457.20 | 457.20 | 445.05 | 449.65 | 442.15 | 0.32% | 12,268 |
| Mar 23, 2026 | 454.95 | 455.00 | 447.00 | 448.20 | 440.72 | -0.60% | 14,672 |
| Mar 20, 2026 | 449.50 | 451.80 | 441.55 | 450.90 | 443.38 | 1.58% | 5,536 |
| Mar 19, 2026 | 437.00 | 449.20 | 433.15 | 443.90 | 436.50 | 1.53% | 7,152 |
| Mar 18, 2026 | 437.00 | 441.00 | 430.00 | 437.20 | 429.91 | 0.70% | 2,137 |
| Mar 17, 2026 | 445.00 | 445.00 | 432.50 | 434.15 | 426.91 | -0.80% | 872 |
| Mar 16, 2026 | 430.00 | 441.00 | 430.00 | 437.65 | 430.35 | 1.09% | 1,291 |
| Mar 13, 2026 | 446.65 | 449.95 | 430.50 | 432.95 | 425.73 | -3.07% | 3,152 |
| Mar 12, 2026 | 441.60 | 453.60 | 440.00 | 446.65 | 439.20 | 0.06% | 1,887 |
| Mar 11, 2026 | 458.00 | 463.00 | 442.30 | 446.40 | 438.95 | -0.41% | 6,981 |
| Mar 10, 2026 | 440.00 | 449.90 | 430.00 | 448.25 | 440.77 | 3.94% | 7,101 |