Gujarat Inject (Kerala) Limited (BOM:524238)
India · Delayed Price · Currency is INR 9.85
+0.06 (0.61%)
At close: Oct 23, 2026
Gujarat Inject (Kerala) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.80 | 9.90 | 9.78 | 9.85 | 9.85 | 0.61% | 231,147 |
| Oct 22, 2026 | 9.05 | 9.79 | 9.01 | 9.79 | 9.79 | 4.93% | 429,108 |
| Oct 21, 2026 | 9.26 | 9.50 | 9.15 | 9.33 | 9.33 | -2.81% | 507,471 |
| Oct 19, 2026 | 10.00 | 10.00 | 9.37 | 9.60 | 9.60 | -2.14% | 294,362 |
| Oct 16, 2026 | 9.74 | 9.89 | 9.64 | 9.81 | 9.81 | 2.29% | 219,344 |
| Oct 15, 2026 | 9.55 | 9.65 | 9.50 | 9.59 | 9.59 | 0.74% | 246,445 |
| Oct 14, 2026 | 9.25 | 9.53 | 9.00 | 9.52 | 9.52 | 4.85% | 95,015 |
| Oct 13, 2026 | 9.59 | 9.59 | 8.90 | 9.08 | 9.08 | -2.16% | 208,317 |
| Oct 12, 2026 | 9.62 | 9.62 | 9.05 | 9.28 | 9.28 | -1.28% | 61,179 |
| Oct 9, 2026 | 9.59 | 9.59 | 9.05 | 9.40 | 9.40 | -0.74% | 388,710 |
| Oct 8, 2026 | 9.48 | 9.70 | 9.11 | 9.47 | 9.47 | -0.11% | 103,650 |
| Oct 7, 2026 | 9.39 | 9.50 | 9.35 | 9.48 | 9.48 | 1.28% | 297,144 |
| Oct 6, 2026 | 9.39 | 9.39 | 9.25 | 9.36 | 9.36 | 2.97% | 122,704 |
| Oct 5, 2026 | 9.18 | 9.18 | 8.77 | 9.09 | 9.09 | -0.98% | 129,139 |
| Oct 1, 2026 | 8.99 | 9.55 | 8.99 | 9.18 | 9.18 | -2.34% | 131,667 |
| Sep 30, 2026 | 9.65 | 9.77 | 9.24 | 9.40 | 9.40 | -2.89% | 309,076 |
| Sep 29, 2026 | 9.49 | 9.79 | 9.35 | 9.68 | 9.68 | 3.53% | 71,591 |
| Sep 28, 2026 | 9.50 | 9.50 | 9.20 | 9.35 | 9.35 | -1.06% | 353,344 |
| Sep 25, 2026 | 9.10 | 9.65 | 9.10 | 9.45 | 9.45 | 1.83% | 106,151 |
| Sep 24, 2026 | 9.39 | 9.55 | 9.05 | 9.28 | 9.28 | 0.11% | 232,178 |
| Sep 23, 2026 | 9.35 | 9.65 | 9.20 | 9.27 | 9.27 | -2.42% | 700,925 |
| Sep 22, 2026 | 9.60 | 9.79 | 9.42 | 9.50 | 9.50 | -1.04% | 506,118 |
| Sep 21, 2026 | 10.34 | 10.34 | 9.51 | 9.60 | 9.60 | -3.03% | 305,290 |
| Sep 18, 2026 | 9.50 | 9.91 | 9.35 | 9.90 | 9.90 | 4.87% | 914,541 |
| Sep 17, 2026 | 9.79 | 10.00 | 9.41 | 9.44 | 9.44 | -3.58% | 327,376 |
| Sep 16, 2026 | 10.42 | 10.59 | 9.76 | 9.79 | 9.79 | -4.21% | 313,368 |
| Sep 15, 2026 | 10.28 | 10.56 | 9.95 | 10.22 | 10.22 | 1.39% | 147,270 |
| Sep 11, 2026 | 10.31 | 10.50 | 10.01 | 10.08 | 10.08 | -1.66% | 274,946 |
| Sep 10, 2026 | 10.26 | 10.77 | 10.06 | 10.25 | 10.25 | -0.10% | 413,065 |
| Sep 9, 2026 | 10.80 | 10.89 | 10.23 | 10.26 | 10.26 | -3.39% | 265,935 |
| Sep 8, 2026 | 11.00 | 11.40 | 10.52 | 10.62 | 10.62 | -3.45% | 716,094 |
| Sep 7, 2026 | 11.10 | 11.65 | 10.61 | 11.00 | 11.00 | -0.90% | 212,930 |
| Sep 4, 2026 | 10.85 | 11.10 | 10.33 | 11.10 | 11.10 | 4.91% | 651,657 |
| Sep 3, 2026 | 10.30 | 10.84 | 9.92 | 10.58 | 10.58 | 1.73% | 1,421,812 |
| Sep 2, 2026 | 10.90 | 10.90 | 10.40 | 10.40 | 10.40 | -4.94% | 683,302 |
| Sep 1, 2026 | 10.51 | 11.00 | 10.51 | 10.94 | 10.94 | -0.55% | 566,120 |
| Aug 31, 2026 | 11.34 | 11.55 | 11.00 | 11.00 | 11.00 | -4.93% | 1,577,866 |
| Aug 28, 2026 | 12.53 | 12.53 | 11.57 | 11.57 | 11.57 | -4.93% | 775,387 |
| Aug 27, 2026 | 12.75 | 12.75 | 11.90 | 12.17 | 12.17 | -2.80% | 1,959,356 |
| Aug 26, 2026 | 12.52 | 12.52 | 12.00 | 12.52 | 12.52 | 4.95% | 666,879 |
| Aug 25, 2026 | 11.74 | 11.93 | 11.07 | 11.93 | 11.93 | 4.93% | 1,438,443 |
| Aug 24, 2026 | 10.29 | 11.37 | 10.29 | 11.37 | 11.37 | 4.99% | 947,242 |
| Aug 21, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -5.00% | 191,087 |
| Aug 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | 73,311 |
| Aug 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.99% | 331,524 |
| Aug 18, 2026 | 13.50 | 13.95 | 12.63 | 12.63 | 12.63 | -4.97% | 2,856,518 |
| Aug 17, 2026 | 13.15 | 13.29 | 12.95 | 13.29 | 13.29 | 4.98% | 895,059 |
| Aug 14, 2026 | 12.74 | 12.74 | 12.14 | 12.66 | 12.66 | 4.28% | 1,472,714 |
| Aug 13, 2026 | 12.14 | 12.14 | 12.07 | 12.14 | 12.14 | 4.93% | 1,213,653 |
| Aug 12, 2026 | 11.56 | 11.57 | 11.50 | 11.57 | 11.57 | 4.99% | 791,316 |