Gujarat Inject (Kerala) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	33.99	34.70	32.20	34.02	34.02	1.70%	43,912
Dec 22, 2025	33.00	33.50	31.55	33.45	33.45	1.43%	14,957
Dec 19, 2025	32.99	33.00	31.76	32.98	32.98	0.33%	6,420
Dec 18, 2025	32.00	33.00	31.51	32.87	32.87	2.75%	9,209
Dec 17, 2025	31.65	32.00	31.50	31.99	31.99	1.56%	49,452
Dec 16, 2025	31.00	32.00	30.10	31.50	31.50	2.24%	66,013
Dec 15, 2025	29.85	31.00	29.85	30.81	30.81	2.46%	17,510
Dec 12, 2025	29.26	30.95	29.26	30.07	30.07	0.57%	42,289
Dec 11, 2025	30.99	31.00	29.90	29.90	29.90	-3.36%	31,391
Dec 10, 2025	30.45	31.00	29.46	30.94	30.94	3.79%	35,006
Dec 9, 2025	29.04	30.46	29.04	29.81	29.81	-0.60%	38,194
Dec 8, 2025	30.50	30.50	29.00	29.99	29.99	-0.17%	45,437
Dec 5, 2025	28.85	30.40	28.60	30.04	30.04	2.11%	130,454
Dec 4, 2025	30.50	30.50	29.16	29.42	29.42	-1.61%	35,500