Gujarat Craft Industries Limited (BOM:526965)
India · Delayed Price · Currency is INR 93.25
-5.10 (-5.19%)
At close: Mar 27, 2026
Gujarat Craft Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 100.00 | 100.00 | 90.00 | 93.25 | 93.25 | -5.19% | 1,773 |
| Mar 25, 2026 | 100.00 | 100.00 | 97.00 | 98.35 | 98.35 | -0.51% | 2,564 |
| Mar 24, 2026 | 101.95 | 101.95 | 98.00 | 98.85 | 98.85 | 1.80% | 2,673 |
| Mar 23, 2026 | 100.00 | 100.00 | 95.00 | 97.10 | 97.10 | -3.72% | 1,779 |
| Mar 20, 2026 | 103.00 | 103.00 | 100.00 | 100.85 | 100.85 | 2.13% | 2,335 |
| Mar 19, 2026 | 99.10 | 99.10 | 97.95 | 98.75 | 98.75 | -1.05% | 2,784 |
| Mar 18, 2026 | 103.00 | 103.00 | 89.95 | 99.80 | 99.80 | 2.20% | 1,285 |
| Mar 17, 2026 | 100.00 | 100.00 | 93.00 | 97.65 | 97.65 | -1.06% | 957 |
| Mar 16, 2026 | 99.90 | 99.90 | 98.70 | 98.70 | 98.70 | 0.25% | 1,292 |
| Mar 13, 2026 | 98.00 | 99.00 | 97.50 | 98.45 | 98.45 | 0.36% | 3,016 |
| Mar 12, 2026 | 100.95 | 101.00 | 96.40 | 98.10 | 98.10 | 1.55% | 5,552 |
| Mar 11, 2026 | 97.00 | 100.00 | 95.00 | 96.60 | 96.60 | 0.89% | 5,844 |
| Mar 10, 2026 | 98.00 | 98.00 | 95.00 | 95.75 | 95.75 | -2.20% | 872 |
| Mar 9, 2026 | 100.00 | 100.00 | 95.00 | 97.90 | 97.90 | -1.61% | 317 |
| Mar 6, 2026 | 101.00 | 101.00 | 99.00 | 99.50 | 99.50 | -1.73% | 32 |
| Mar 5, 2026 | 103.00 | 103.00 | 99.00 | 101.25 | 101.25 | 3.58% | 5,035 |
| Mar 4, 2026 | 104.00 | 104.00 | 97.05 | 97.75 | 97.75 | -4.21% | 4,680 |
| Mar 2, 2026 | 105.00 | 107.90 | 97.00 | 102.05 | 102.05 | -1.54% | 630 |
| Feb 27, 2026 | 106.50 | 106.50 | 103.05 | 103.65 | 103.65 | -2.22% | 195 |
| Feb 26, 2026 | 107.95 | 108.00 | 105.00 | 106.00 | 106.00 | 1.87% | 84 |
| Feb 25, 2026 | 105.00 | 107.00 | 104.00 | 104.05 | 104.05 | -0.10% | 83 |
| Feb 24, 2026 | 107.00 | 107.00 | 103.00 | 104.15 | 104.15 | -2.57% | 353 |
| Feb 23, 2026 | 105.45 | 108.60 | 104.00 | 106.90 | 106.90 | 1.86% | 297 |
| Feb 20, 2026 | 114.00 | 114.00 | 103.00 | 104.95 | 104.95 | -0.29% | 1,702 |
| Feb 19, 2026 | 110.00 | 110.00 | 105.00 | 105.25 | 105.25 | -2.73% | 508 |
| Feb 18, 2026 | 108.60 | 110.50 | 107.00 | 108.20 | 108.20 | 0.65% | 1,906 |
| Feb 17, 2026 | 122.50 | 123.15 | 106.00 | 107.50 | 107.50 | -9.51% | 10,685 |
| Feb 16, 2026 | 120.00 | 143.00 | 117.00 | 118.80 | 118.80 | -0.34% | 16,432 |
| Feb 13, 2026 | 122.15 | 122.20 | 112.05 | 119.20 | 119.20 | 1.10% | 6,442 |
| Feb 12, 2026 | 122.00 | 125.25 | 117.00 | 117.90 | 117.90 | -1.71% | 6,473 |
| Feb 11, 2026 | 119.50 | 121.00 | 119.35 | 119.95 | 119.95 | 4.71% | 1,640 |
| Feb 10, 2026 | 118.50 | 118.50 | 114.00 | 114.55 | 114.55 | -3.37% | 227 |
| Feb 9, 2026 | 115.05 | 119.50 | 114.00 | 118.55 | 118.55 | 3.99% | 79 |
| Feb 6, 2026 | 118.00 | 118.70 | 114.00 | 114.00 | 114.00 | -4.64% | 427 |
| Feb 5, 2026 | 120.00 | 120.00 | 119.55 | 119.55 | 119.55 | 4.23% | 33 |
| Feb 4, 2026 | 116.00 | 116.00 | 112.00 | 114.70 | 114.70 | -0.26% | 320 |
| Feb 3, 2026 | 115.00 | 115.05 | 115.00 | 115.00 | 115.00 | 0.22% | 47 |
| Feb 2, 2026 | 115.00 | 115.05 | 114.00 | 114.75 | 114.75 | 1.32% | 72 |
| Jan 30, 2026 | 120.00 | 120.10 | 111.20 | 113.25 | 113.25 | -5.70% | 350 |
| Jan 29, 2026 | 120.90 | 120.90 | 116.05 | 120.10 | 120.10 | -0.66% | 652 |
| Jan 28, 2026 | 115.00 | 120.90 | 105.00 | 120.90 | 120.90 | 8.53% | 4,511 |
| Jan 27, 2026 | 115.00 | 115.00 | 106.00 | 111.40 | 111.40 | -0.54% | 498 |
| Jan 23, 2026 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 0.90% | 153 |
| 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 |