Gujarat Inject (Kerala) Limited (BOM:524238)
India · Delayed Price · Currency is INR 10.05
-0.15 (-1.47%)
At close: Jul 31, 2026
Gujarat Inject (Kerala) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10.15 | 10.50 | 9.70 | 10.05 | 10.05 | -1.47% | 469,614 |
| Jul 30, 2026 | 10.55 | 11.00 | 10.20 | 10.20 | 10.20 | -4.67% | 504,716 |
| Jul 29, 2026 | 10.70 | 11.00 | 10.70 | 10.70 | 10.70 | -4.89% | 239,847 |
| Jul 28, 2026 | 12.05 | 12.05 | 11.25 | 11.25 | 11.25 | -4.66% | 317,439 |
| Jul 27, 2026 | 11.40 | 11.95 | 10.85 | 11.80 | 11.80 | 3.51% | 1,772,104 |
| Jul 24, 2026 | 10.50 | 11.45 | 10.45 | 11.40 | 11.40 | 4.11% | 361,992 |
| Jul 23, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -4.78% | 1,535,133 |
| Jul 22, 2026 | 11.70 | 11.75 | 11.50 | 11.50 | 11.50 | -4.96% | 73,573 |
| Jul 21, 2026 | 12.70 | 12.70 | 12.10 | 12.10 | 12.10 | -4.72% | 723,626 |
| Jul 20, 2026 | 12.65 | 13.20 | 12.65 | 12.70 | 12.70 | - | 383,688 |
| Jul 17, 2026 | 13.20 | 13.50 | 12.70 | 12.70 | 12.70 | -3.79% | 880,881 |
| Jul 16, 2026 | 13.85 | 13.85 | 13.00 | 13.20 | 13.20 | -1.86% | 613,456 |
| Jul 15, 2026 | 13.60 | 14.10 | 13.40 | 13.45 | 13.45 | - | 1,173,780 |
| Jul 14, 2026 | 13.90 | 13.90 | 13.00 | 13.45 | 13.45 | - | 657,613 |
| Jul 13, 2026 | 13.95 | 14.20 | 13.35 | 13.45 | 13.45 | -1.47% | 1,077,907 |
| Jul 10, 2026 | 13.70 | 14.05 | 13.45 | 13.65 | 13.65 | 1.87% | 769,154 |
| Jul 9, 2026 | 13.65 | 14.30 | 13.20 | 13.40 | 13.40 | -1.83% | 1,155,240 |
| Jul 8, 2026 | 13.85 | 13.90 | 13.60 | 13.65 | 13.65 | 2.86% | 845,269 |
| Jul 7, 2026 | 13.59 | 13.74 | 13.09 | 13.27 | 13.27 | 1.41% | 1,096,080 |
| Jul 6, 2026 | 13.69 | 13.70 | 13.00 | 13.09 | 13.09 | -0.04% | 1,044,020 |
| Jul 3, 2026 | 12.50 | 13.09 | 12.50 | 13.09 | 13.09 | 4.97% | 716,080 |
| Jul 2, 2026 | 13.10 | 13.64 | 12.45 | 12.47 | 12.47 | -4.66% | 1,677,050 |
| Jul 1, 2026 | 12.96 | 13.28 | 12.65 | 13.08 | 13.08 | 3.40% | 1,130,000 |
| Jun 30, 2026 | 12.70 | 12.80 | 12.50 | 12.65 | 12.65 | 1.69% | 339,320 |
| Jun 29, 2026 | 12.70 | 12.80 | 12.36 | 12.44 | 12.44 | 1.18% | 206,680 |
| Jun 25, 2026 | 12.00 | 12.30 | 11.70 | 12.30 | 12.30 | 5.00% | 388,660 |
| Jun 24, 2026 | 12.30 | 12.30 | 11.70 | 11.71 | 11.71 | -4.29% | 169,130 |
| Jun 23, 2026 | 12.00 | 12.46 | 12.00 | 12.24 | 12.24 | 1.79% | 378,730 |
| Jun 22, 2026 | 12.01 | 12.29 | 11.90 | 12.02 | 12.02 | -0.37% | 151,260 |
| Jun 19, 2026 | 11.72 | 12.25 | 11.56 | 12.07 | 12.07 | -0.29% | 574,970 |
| Jun 18, 2026 | 12.30 | 12.70 | 12.05 | 12.10 | 12.10 | -0.74% | 374,550 |
| Jun 17, 2026 | 11.90 | 12.19 | 11.80 | 12.19 | 12.19 | 5.00% | 734,270 |
| Jun 16, 2026 | 12.15 | 12.15 | 11.28 | 11.61 | 11.61 | -0.77% | 1,303,570 |
| Jun 15, 2026 | 11.92 | 12.50 | 11.61 | 11.70 | 11.70 | -1.68% | 614,390 |
| Jun 12, 2026 | 11.99 | 12.04 | 11.70 | 11.90 | 11.90 | 3.75% | 559,990 |
| Jun 11, 2026 | 11.32 | 12.01 | 11.30 | 11.47 | 11.47 | -1.21% | 211,800 |
| Jun 10, 2026 | 11.52 | 12.09 | 11.50 | 11.61 | 11.61 | 0.83% | 287,180 |
| Jun 9, 2026 | 12.55 | 12.55 | 11.46 | 11.52 | 11.52 | -3.96% | 732,170 |
| Jun 8, 2026 | 11.51 | 11.99 | 11.50 | 11.99 | 11.99 | 4.99% | 155,860 |
| Jun 5, 2026 | 11.41 | 12.02 | 11.40 | 11.42 | 11.42 | -0.26% | 349,770 |
| Jun 4, 2026 | 12.02 | 12.03 | 11.45 | 11.45 | 11.45 | -0.04% | 133,420 |
| Jun 3, 2026 | 11.00 | 11.46 | 11.00 | 11.46 | 11.46 | 5.00% | 165,740 |
| Jun 2, 2026 | 11.00 | 11.20 | 10.90 | 10.91 | 10.91 | -0.82% | 332,200 |
| Jun 1, 2026 | 11.00 | 11.53 | 10.80 | 11.00 | 11.00 | -2.00% | 363,510 |
| May 29, 2026 | 11.01 | 11.63 | 11.01 | 11.23 | 11.23 | 1.35% | 517,340 |
| May 27, 2026 | 11.23 | 11.30 | 10.90 | 11.08 | 11.08 | -1.60% | 663,120 |
| May 26, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 4.99% | 947,830 |
| May 25, 2026 | 10.72 | 10.72 | 10.58 | 10.72 | 10.72 | 5.00% | 199,040 |
| May 22, 2026 | 10.21 | 10.35 | 10.21 | 10.21 | 10.21 | -1.35% | 708,400 |
| May 21, 2026 | 10.11 | 10.52 | 10.11 | 10.35 | 10.35 | 0.39% | 2,487,680 |