Gujarat Inject (Kerala) Limited (BOM:524238)
India · Delayed Price · Currency is INR 74.50
+0.50 (0.68%)
At close: Mar 27, 2026
Gujarat Inject (Kerala) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 74.00 | 75.48 | 74.00 | 74.50 | 74.50 | 0.68% | 51,367 |
| Mar 25, 2026 | 74.44 | 74.46 | 74.00 | 74.00 | 74.00 | 1.37% | 84,685 |
| Mar 24, 2026 | 73.13 | 73.13 | 73.00 | 73.00 | 73.00 | 1.81% | 73,462 |
| Mar 23, 2026 | 71.50 | 71.70 | 71.50 | 71.70 | 71.70 | 1.99% | 49,464 |
| Mar 20, 2026 | 70.50 | 70.50 | 70.29 | 70.30 | 70.30 | 0.01% | 28,440 |
| Mar 19, 2026 | 70.14 | 70.50 | 70.14 | 70.29 | 70.29 | -1.79% | 135,762 |
| Mar 18, 2026 | 74.49 | 74.49 | 71.57 | 71.57 | 71.57 | -2.00% | 104,135 |
| Mar 17, 2026 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 2.00% | 34,894 |
| Mar 16, 2026 | 70.20 | 71.60 | 70.20 | 71.60 | 71.60 | 1.99% | 37,612 |
| Mar 13, 2026 | 69.70 | 70.20 | 69.70 | 70.20 | 70.20 | 0.72% | 25,837 |
| Mar 12, 2026 | 68.99 | 69.70 | 68.99 | 69.70 | 69.70 | 1.01% | 41,931 |
| Mar 11, 2026 | 68.84 | 69.87 | 68.84 | 69.00 | 69.00 | 0.73% | 44,019 |
| Mar 10, 2026 | 68.00 | 68.55 | 68.00 | 68.50 | 68.50 | 1.48% | 54,844 |
| Mar 9, 2026 | 67.62 | 67.62 | 67.50 | 67.50 | 67.50 | 1.81% | 67,110 |
| 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 |