Gujarat Inject (Kerala) Limited (BOM:524238)
India · Delayed Price · Currency is INR 92.00
+1.00 (1.10%)
At close: Apr 21, 2026
Gujarat Inject (Kerala) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 93.00 | 93.84 | 93.00 | 93.10 | 93.10 | 1.20% | 28,589 |
| Apr 21, 2026 | 91.11 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 39,802 |
| Apr 20, 2026 | 90.00 | 91.70 | 90.00 | 91.00 | 91.00 | 1.17% | 12,351 |
| Apr 17, 2026 | 90.00 | 90.00 | 89.95 | 89.95 | 89.95 | -0.06% | 34,137 |
| Apr 16, 2026 | 90.00 | 90.16 | 90.00 | 90.00 | 90.00 | - | 17,340 |
| Apr 15, 2026 | 90.78 | 90.78 | 89.00 | 90.00 | 90.00 | 1.12% | 25,043 |
| Apr 13, 2026 | 86.95 | 89.00 | 86.95 | 89.00 | 89.00 | 0.32% | 37,852 |
| Apr 10, 2026 | 88.72 | 90.80 | 88.72 | 88.72 | 88.72 | -2.00% | 9,124 |
| Apr 9, 2026 | 91.00 | 94.25 | 87.60 | 90.53 | 90.53 | 0.58% | 18,682 |
| Apr 8, 2026 | 90.77 | 91.90 | 88.82 | 90.01 | 90.01 | 2.25% | 62,967 |
| Apr 7, 2026 | 88.38 | 88.38 | 84.18 | 88.03 | 88.03 | 4.57% | 29,622 |
| Apr 6, 2026 | 82.70 | 84.18 | 80.21 | 84.18 | 84.18 | 4.99% | 13,400 |
| Apr 2, 2026 | 84.67 | 84.67 | 78.00 | 80.18 | 80.18 | -2.34% | 59,093 |
| Apr 1, 2026 | 82.12 | 82.12 | 79.78 | 82.10 | 82.10 | 4.97% | 10,406 |
| Mar 30, 2026 | 71.05 | 78.22 | 71.05 | 78.21 | 78.21 | 4.98% | 13,243 |
| 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 |