Gujarat Craft Industries Limited (BOM:526965)
India · Delayed Price · Currency is INR 110.25
-4.75 (-4.13%)
At close: Jan 20, 2026
Gujarat Craft Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 111.05 | 111.05 | 110.00 | 111.00 | 111.00 | 1.14% | 27 |
| Jan 21, 2026 | 110.25 | 110.25 | 103.50 | 109.75 | 109.75 | -0.45% | 341 |
| Jan 20, 2026 | 115.55 | 115.55 | 105.00 | 110.25 | 110.25 | -4.13% | 1,406 |
| Jan 19, 2026 | 112.70 | 117.00 | 110.00 | 115.00 | 115.00 | 2.04% | 184 |
| Jan 16, 2026 | 112.95 | 112.95 | 110.00 | 112.70 | 112.70 | 0.76% | 1,194 |
| Jan 14, 2026 | 114.00 | 116.95 | 109.00 | 111.85 | 111.85 | -2.99% | 256 |
| Jan 13, 2026 | 114.00 | 118.80 | 110.00 | 115.30 | 115.30 | 4.11% | 853 |
| Jan 12, 2026 | 113.00 | 114.50 | 110.00 | 110.75 | 110.75 | -1.42% | 465 |
| Jan 9, 2026 | 116.00 | 117.90 | 111.00 | 112.35 | 112.35 | -3.44% | 1,662 |
| Jan 8, 2026 | 118.00 | 118.95 | 114.00 | 116.35 | 116.35 | -1.69% | 348 |
| Jan 7, 2026 | 117.00 | 118.35 | 114.40 | 118.35 | 118.35 | 1.89% | 1,446 |
| Jan 6, 2026 | 120.00 | 120.00 | 115.05 | 116.15 | 116.15 | -2.11% | 1,611 |
| Jan 5, 2026 | 119.00 | 129.80 | 114.00 | 118.65 | 118.65 | -0.04% | 262 |
| Jan 2, 2026 | 120.00 | 120.00 | 114.00 | 118.70 | 118.70 | -0.25% | 718 |
| Jan 1, 2026 | 122.00 | 122.00 | 116.00 | 119.00 | 119.00 | 1.06% | 6,484 |
| Dec 31, 2025 | 122.00 | 122.00 | 113.20 | 117.75 | 117.75 | -1.75% | 1,864 |
| Dec 30, 2025 | 122.95 | 125.00 | 118.00 | 119.85 | 119.85 | 1.65% | 1,421 |
| Dec 29, 2025 | 115.00 | 122.95 | 109.00 | 117.90 | 117.90 | 3.69% | 4,909 |
| Dec 26, 2025 | 117.00 | 119.25 | 113.00 | 113.70 | 113.70 | -1.90% | 864 |
| Dec 24, 2025 | 118.05 | 120.00 | 115.50 | 115.90 | 115.90 | -1.78% | 303 |
| Dec 23, 2025 | 119.00 | 122.85 | 115.45 | 118.00 | 118.00 | -3.08% | 1,095 |
| Dec 22, 2025 | 117.00 | 121.85 | 115.00 | 121.75 | 121.75 | 4.91% | 294 |
| Dec 19, 2025 | 121.00 | 121.00 | 116.05 | 116.05 | 116.05 | 0.87% | 252 |
| Dec 18, 2025 | 123.00 | 123.00 | 115.00 | 115.05 | 115.05 | -2.50% | 204 |
| Dec 17, 2025 | 123.00 | 123.50 | 118.00 | 118.00 | 118.00 | -0.67% | 1,627 |
| Dec 16, 2025 | 121.00 | 125.80 | 118.00 | 118.80 | 118.80 | -2.54% | 3,283 |
| Dec 15, 2025 | 117.90 | 125.60 | 117.60 | 121.90 | 121.90 | 3.39% | 578 |
| Dec 12, 2025 | 123.00 | 124.15 | 117.00 | 117.90 | 117.90 | -5.07% | 1,400 |
| Dec 11, 2025 | 121.00 | 124.85 | 118.00 | 124.20 | 124.20 | 2.86% | 100 |
| Dec 10, 2025 | 117.20 | 122.90 | 115.00 | 120.75 | 120.75 | 4.09% | 281 |
| Dec 9, 2025 | 116.00 | 116.00 | 112.00 | 116.00 | 116.00 | 0.43% | 265 |
| Dec 8, 2025 | 120.00 | 123.00 | 115.00 | 115.50 | 115.50 | -3.51% | 314 |
| Dec 5, 2025 | 115.00 | 120.95 | 103.30 | 119.70 | 119.70 | 4.18% | 4,858 |
| Dec 4, 2025 | 119.00 | 119.00 | 113.00 | 114.90 | 114.90 | -2.79% | 945 |
| Dec 3, 2025 | 116.10 | 119.20 | 110.30 | 118.20 | 118.20 | 1.76% | 1,729 |
| Dec 2, 2025 | 120.00 | 120.00 | 116.00 | 116.15 | 116.15 | -2.80% | 383 |
| Dec 1, 2025 | 122.40 | 123.00 | 119.50 | 119.50 | 119.50 | -1.89% | 432 |
| Nov 28, 2025 | 121.00 | 123.75 | 115.00 | 121.80 | 121.80 | 1.84% | 1,317 |
| Nov 27, 2025 | 119.65 | 123.00 | 118.00 | 119.60 | 119.60 | -0.04% | 290 |
| Nov 26, 2025 | 121.00 | 124.85 | 119.00 | 119.65 | 119.65 | -0.33% | 619 |
| Nov 25, 2025 | 127.95 | 127.95 | 116.00 | 120.05 | 120.05 | -0.08% | 506 |
| Nov 24, 2025 | 127.00 | 131.95 | 120.00 | 120.15 | 120.15 | -4.03% | 1,331 |
| Nov 21, 2025 | 128.40 | 128.40 | 125.00 | 125.20 | 125.20 | -1.49% | 556 |
| Nov 20, 2025 | 130.00 | 131.95 | 127.05 | 127.10 | 127.10 | -1.85% | 1,554 |
| Nov 19, 2025 | 128.00 | 133.50 | 128.00 | 129.50 | 129.50 | 1.09% | 1,734 |
| Nov 18, 2025 | 133.00 | 134.00 | 127.95 | 128.10 | 128.10 | -2.51% | 1,517 |
| Nov 17, 2025 | 132.00 | 137.25 | 127.05 | 131.40 | 131.40 | -1.13% | 1,586 |
| Nov 14, 2025 | 138.00 | 138.00 | 132.00 | 132.90 | 132.90 | -1.19% | 578 |
| Nov 13, 2025 | 140.00 | 140.00 | 131.00 | 134.50 | 134.50 | -0.22% | 1,768 |
| Nov 12, 2025 | 139.00 | 141.50 | 134.00 | 134.80 | 134.80 | -3.51% | 2,194 |