Gujarat Inject (Kerala) Limited (BOM:524238)
India · Delayed Price · Currency is INR 9.18
-0.22 (-2.34%)
At close: Oct 1, 2026
Gujarat Inject (Kerala) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 11.44 | 11.46 | 11.00 | 11.02 | 11.02 | 0.92% | 548,453 |
| Aug 10, 2026 | 11.00 | 11.00 | 10.80 | 10.92 | 10.92 | 4.20% | 213,335 |
| Aug 7, 2026 | 10.48 | 10.50 | 9.90 | 10.48 | 10.48 | 4.80% | 460,473 |
| Aug 6, 2026 | 9.26 | 10.00 | 9.26 | 10.00 | 10.00 | 4.93% | 606,207 |
| Aug 5, 2026 | 8.85 | 9.53 | 8.85 | 9.53 | 9.53 | 4.96% | 370,427 |
| Aug 4, 2026 | 9.77 | 10.00 | 9.08 | 9.08 | 9.08 | -4.92% | 588,853 |
| Aug 3, 2026 | 9.76 | 10.03 | 9.55 | 9.55 | 9.55 | -4.98% | 925,131 |
| 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 |