Gujarat Inject (Kerala) Limited (BOM:524238)
India · Delayed Price · Currency is INR 66.30
+1.28 (1.97%)
At close: Mar 6, 2026
Gujarat Inject (Kerala) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.30 | 66.32 | 66.30 | 66.30 | 66.30 | 1.97% | 48,529 |
| Mar 5, 2026 | 64.00 | 65.02 | 64.00 | 65.02 | 65.02 | 1.99% | 63,071 |
| Mar 4, 2026 | 63.75 | 63.75 | 63.40 | 63.75 | 63.75 | - | 34,680 |
| Mar 2, 2026 | 64.20 | 64.20 | 63.75 | 63.75 | 63.75 | -0.70% | 51,253 |
| Feb 27, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.31% | 29,897 |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 54,803 |
| Feb 25, 2026 | 64.50 | 64.70 | 64.50 | 64.50 | 64.50 | 1.57% | 42,782 |
| Feb 24, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | 0.41% | 43,360 |
| Feb 23, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 2.00% | 10,923 |
| Feb 20, 2026 | 61.30 | 62.22 | 61.30 | 62.00 | 62.00 | 1.64% | 20,533 |
| Feb 19, 2026 | 61.23 | 61.23 | 61.00 | 61.00 | 61.00 | 1.62% | 30,753 |
| Feb 18, 2026 | 61.00 | 61.11 | 60.00 | 60.03 | 60.03 | 0.18% | 43,078 |
| Feb 17, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 1.99% | 52,078 |
| Feb 16, 2026 | 57.50 | 58.75 | 57.50 | 58.75 | 58.75 | 2.00% | 35,071 |
| Feb 13, 2026 | 57.62 | 57.63 | 56.50 | 57.60 | 57.60 | 1.95% | 21,213 |
| Feb 12, 2026 | 56.60 | 56.69 | 56.50 | 56.50 | 56.50 | 1.66% | 29,902 |
| Feb 11, 2026 | 55.00 | 55.58 | 55.00 | 55.58 | 55.58 | 1.98% | 51,228 |
| Feb 10, 2026 | 53.46 | 54.50 | 52.92 | 54.50 | 54.50 | 0.93% | 52,565 |
| Feb 9, 2026 | 53.93 | 54.00 | 53.93 | 54.00 | 54.00 | 0.13% | 48,937 |
| Feb 6, 2026 | 53.80 | 53.99 | 53.80 | 53.93 | 53.93 | 1.87% | 43,652 |
| Feb 5, 2026 | 52.20 | 52.94 | 52.20 | 52.94 | 52.94 | 1.98% | 50,283 |
| Feb 4, 2026 | 51.05 | 51.91 | 51.05 | 51.91 | 51.91 | 1.98% | 54,167 |
| Feb 3, 2026 | 50.97 | 50.97 | 50.90 | 50.90 | 50.90 | 1.84% | 86,350 |
| Feb 2, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 2.00% | 100,547 |
| Feb 1, 2026 | 49.66 | 49.66 | 47.72 | 49.00 | 49.00 | 0.64% | 20,631 |
| Jan 30, 2026 | 49.28 | 49.28 | 47.01 | 48.69 | 48.69 | 2.29% | 87,598 |
| Jan 29, 2026 | 47.30 | 47.61 | 45.50 | 47.60 | 47.60 | 4.96% | 30,310 |
| Jan 28, 2026 | 43.95 | 45.79 | 43.95 | 45.35 | 45.35 | 3.68% | 26,355 |
| Jan 27, 2026 | 40.05 | 43.74 | 40.05 | 43.74 | 43.74 | 4.99% | 92,230 |
| Jan 23, 2026 | 41.65 | 43.40 | 41.65 | 41.66 | 41.66 | 0.02% | 61,596 |
| Jan 22, 2026 | 41.69 | 42.00 | 41.00 | 41.65 | 41.65 | 2.36% | 44,663 |
| Jan 21, 2026 | 41.60 | 41.60 | 40.10 | 40.69 | 40.69 | 1.52% | 58,981 |
| Jan 20, 2026 | 40.00 | 40.90 | 38.80 | 40.08 | 40.08 | 1.75% | 108,991 |
| Jan 19, 2026 | 39.01 | 40.90 | 39.00 | 39.39 | 39.39 | -1.28% | 90,393 |
| Jan 16, 2026 | 39.98 | 40.05 | 39.08 | 39.90 | 39.90 | 0.03% | 106,981 |
| Jan 14, 2026 | 40.90 | 40.90 | 39.00 | 39.89 | 39.89 | 0.96% | 21,023 |
| Jan 13, 2026 | 39.96 | 39.96 | 39.15 | 39.51 | 39.51 | -1.13% | 76,507 |
| Jan 12, 2026 | 40.69 | 40.69 | 39.10 | 39.96 | 39.96 | 1.14% | 113,506 |
| Jan 9, 2026 | 39.59 | 40.24 | 39.05 | 39.51 | 39.51 | -0.20% | 123,635 |
| Jan 8, 2026 | 40.00 | 40.95 | 38.30 | 39.59 | 39.59 | -0.20% | 172,241 |
| Jan 7, 2026 | 38.75 | 40.00 | 38.00 | 39.67 | 39.67 | 3.82% | 144,493 |
| Jan 6, 2026 | 37.00 | 38.85 | 36.45 | 38.21 | 38.21 | 3.27% | 148,110 |
| Jan 5, 2026 | 36.67 | 37.00 | 36.00 | 37.00 | 37.00 | 1.18% | 96,987 |
| Jan 2, 2026 | 36.99 | 36.99 | 35.80 | 36.57 | 36.57 | 1.67% | 141,553 |
| Jan 1, 2026 | 35.75 | 36.65 | 35.75 | 35.97 | 35.97 | 0.62% | 119,140 |
| Dec 31, 2025 | 35.50 | 36.40 | 35.50 | 35.75 | 35.75 | 0.56% | 73,091 |
| Dec 30, 2025 | 35.00 | 36.40 | 34.80 | 35.55 | 35.55 | 2.54% | 98,652 |
| Dec 29, 2025 | 34.94 | 35.00 | 34.50 | 34.67 | 34.67 | 0.35% | 98,864 |
| Dec 26, 2025 | 33.93 | 34.85 | 33.10 | 34.55 | 34.55 | 3.88% | 97,019 |
| Dec 24, 2025 | 34.99 | 34.99 | 33.02 | 33.26 | 33.26 | -2.23% | 150,875 |