Gujarat Inject (Kerala) Limited (BOM:524238)
India · Delayed Price · Currency is INR 110.00
-2.25 (-2.00%)
At close: Jun 1, 2026
Gujarat Inject (Kerala) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 110.00 | 115.30 | 108.00 | 110.00 | 110.00 | -2.00% | 36,351 |
| May 29, 2026 | 110.10 | 116.25 | 110.10 | 112.25 | 112.25 | 1.35% | 51,734 |
| May 27, 2026 | 112.25 | 113.00 | 109.00 | 110.75 | 110.75 | -1.60% | 66,312 |
| May 26, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 4.99% | 94,783 |
| May 25, 2026 | 107.20 | 107.20 | 105.80 | 107.20 | 107.20 | 5.00% | 19,904 |
| May 22, 2026 | 102.10 | 103.50 | 102.10 | 102.10 | 102.10 | -1.35% | 70,840 |
| May 21, 2026 | 101.05 | 105.15 | 101.05 | 103.50 | 103.50 | 0.39% | 248,768 |
| May 20, 2026 | 103.10 | 103.10 | 103.00 | 103.10 | 103.10 | 0.19% | 17,181 |
| May 19, 2026 | 107.00 | 107.10 | 102.90 | 102.90 | 102.90 | -2.00% | 32,404 |
| May 18, 2026 | 105.05 | 105.05 | 103.00 | 105.00 | 105.00 | 1.94% | 36,738 |
| May 15, 2026 | 102.75 | 103.00 | 102.75 | 103.00 | 103.00 | -1.72% | 76,695 |
| May 14, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -1.96% | 1,105 |
| May 13, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -1.97% | 1,549 |
| May 12, 2026 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | -1.98% | 975 |
| May 11, 2026 | 115.50 | 115.50 | 111.25 | 111.25 | 111.25 | -1.98% | 5,364 |
| May 8, 2026 | 113.40 | 113.50 | 113.40 | 113.50 | 113.50 | 1.89% | 10,039 |
| May 7, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 1.97% | 12,282 |
| May 6, 2026 | 109.45 | 109.45 | 109.25 | 109.25 | 109.25 | 1.77% | 21,513 |
| May 5, 2026 | 107.00 | 107.35 | 107.00 | 107.35 | 107.35 | 2.00% | 29,236 |
| May 4, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 1.99% | 13,906 |
| Apr 30, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 2.00% | 64,694 |
| Apr 29, 2026 | 101.18 | 101.18 | 101.10 | 101.18 | 101.18 | 2.00% | 49,722 |
| Apr 28, 2026 | 99.20 | 99.24 | 99.20 | 99.20 | 99.20 | 1.95% | 7,541 |
| Apr 27, 2026 | 95.97 | 97.30 | 95.97 | 97.30 | 97.30 | 1.88% | 6,835 |
| Apr 24, 2026 | 95.88 | 95.88 | 94.50 | 95.50 | 95.50 | 1.60% | 6,157 |
| Apr 23, 2026 | 94.96 | 94.96 | 94.00 | 94.00 | 94.00 | 0.97% | 35,539 |
| 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 |