Gujarat Craft Industries Limited (BOM:526965)
India · Delayed Price · Currency is INR 127.05
-2.95 (-2.27%)
At close: Aug 29, 2025
Gujarat Craft Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 131.90 | 131.90 | 125.05 | 127.05 | 127.05 | -2.27% | 247 |
| Aug 28, 2025 | 126.10 | 142.90 | 122.95 | 130.00 | 130.00 | -2.33% | 763 |
| Aug 26, 2025 | 135.00 | 138.00 | 133.00 | 133.10 | 133.10 | -4.14% | 1,933 |
| Aug 25, 2025 | 134.00 | 138.95 | 133.00 | 138.85 | 138.85 | 3.62% | 225 |
| Aug 22, 2025 | 134.00 | 136.95 | 134.00 | 134.00 | 134.00 | -2.83% | 1,327 |
| Aug 21, 2025 | 135.00 | 144.90 | 132.55 | 137.90 | 137.90 | 4.31% | 336 |
| Aug 20, 2025 | 134.15 | 137.95 | 130.05 | 132.20 | 132.20 | -1.93% | 896 |
| Aug 19, 2025 | 129.00 | 137.55 | 129.00 | 134.80 | 134.80 | 4.50% | 423 |
| Aug 18, 2025 | 130.85 | 138.90 | 128.50 | 129.00 | 129.00 | -1.90% | 693 |
| Aug 14, 2025 | 143.00 | 143.00 | 131.50 | 131.50 | 131.50 | -6.21% | 225 |
| Aug 13, 2025 | 126.00 | 149.00 | 126.00 | 140.20 | 140.20 | 10.05% | 3,871 |
| Aug 12, 2025 | 126.10 | 127.55 | 126.05 | 127.40 | 127.40 | 1.64% | 479 |
| Aug 11, 2025 | 123.00 | 130.00 | 122.40 | 125.35 | 125.35 | 1.33% | 899 |
| Aug 8, 2025 | 129.55 | 129.55 | 121.70 | 123.70 | 123.70 | -4.15% | 1,374 |
| Aug 7, 2025 | 129.10 | 130.00 | 125.00 | 129.05 | 129.05 | 0.43% | 2,394 |
| Aug 6, 2025 | 140.00 | 140.00 | 125.30 | 128.50 | 128.50 | -4.92% | 6,083 |
| Aug 5, 2025 | 140.20 | 141.00 | 134.25 | 135.15 | 135.15 | -3.50% | 5,816 |
| Aug 4, 2025 | 140.00 | 147.65 | 138.00 | 140.05 | 140.05 | -0.60% | 1,929 |
| Aug 1, 2025 | 145.00 | 145.00 | 140.00 | 140.90 | 140.90 | -0.21% | 697 |
| Jul 31, 2025 | 145.00 | 145.00 | 139.10 | 141.20 | 141.20 | -1.81% | 511 |
| Jul 30, 2025 | 149.00 | 154.75 | 143.00 | 143.80 | 143.80 | 1.27% | 793 |
| Jul 29, 2025 | 145.50 | 159.85 | 135.00 | 142.00 | 142.00 | -1.08% | 2,967 |
| Jul 28, 2025 | 144.05 | 146.85 | 143.35 | 143.55 | 143.55 | -0.35% | 730 |
| Jul 25, 2025 | 148.00 | 150.25 | 144.00 | 144.05 | 144.05 | -2.67% | 576 |
| Jul 24, 2025 | 145.00 | 149.00 | 144.05 | 148.00 | 148.00 | 2.64% | 422 |
| Jul 23, 2025 | 145.00 | 150.00 | 143.05 | 144.20 | 144.20 | -0.03% | 1,625 |
| Jul 22, 2025 | 143.30 | 150.25 | 143.00 | 144.25 | 144.25 | -0.96% | 1,873 |
| Jul 21, 2025 | 148.50 | 148.55 | 143.25 | 145.65 | 145.65 | -2.87% | 2,948 |
| Jul 18, 2025 | 152.00 | 155.25 | 149.00 | 149.95 | 149.95 | -0.60% | 1,636 |
| Jul 17, 2025 | 153.40 | 158.00 | 150.15 | 150.85 | 150.85 | -2.14% | 2,328 |
| Jul 16, 2025 | 155.00 | 156.25 | 154.05 | 154.15 | 154.15 | -0.71% | 582 |
| Jul 15, 2025 | 159.75 | 159.75 | 155.00 | 155.25 | 155.25 | 0.91% | 540 |
| Jul 14, 2025 | 153.00 | 160.00 | 152.80 | 153.85 | 153.85 | -1.31% | 1,390 |
| Jul 11, 2025 | 159.95 | 159.95 | 155.00 | 155.90 | 155.90 | -2.44% | 1,767 |
| Jul 10, 2025 | 162.00 | 162.00 | 153.05 | 159.80 | 159.80 | 1.88% | 1,002 |
| Jul 9, 2025 | 155.00 | 159.00 | 153.25 | 156.85 | 156.85 | 1.19% | 984 |
| Jul 8, 2025 | 153.00 | 156.90 | 153.00 | 155.00 | 155.00 | 1.47% | 984 |
| Jul 7, 2025 | 157.20 | 157.20 | 152.00 | 152.75 | 152.75 | -2.49% | 2,964 |
| Jul 4, 2025 | 159.20 | 160.00 | 152.55 | 156.65 | 156.65 | -1.63% | 1,574 |
| Jul 3, 2025 | 159.00 | 162.95 | 153.15 | 159.25 | 159.25 | 0.31% | 5,712 |
| Jul 2, 2025 | 163.75 | 163.75 | 155.00 | 158.75 | 158.75 | -0.56% | 3,638 |
| Jul 1, 2025 | 166.35 | 166.35 | 159.05 | 159.65 | 159.65 | -2.27% | 9,641 |
| Jun 30, 2025 | 168.35 | 168.35 | 161.00 | 163.35 | 163.35 | 0.52% | 8,972 |
| Jun 27, 2025 | 178.80 | 178.80 | 161.10 | 162.50 | 162.50 | -1.34% | 30,753 |
| Jun 26, 2025 | 165.00 | 170.00 | 164.00 | 164.70 | 164.70 | 1.14% | 23,762 |
| Jun 25, 2025 | 168.00 | 168.00 | 159.55 | 162.85 | 162.85 | 1.18% | 33,136 |
| Jun 24, 2025 | 170.00 | 171.00 | 159.05 | 160.95 | 160.95 | -4.42% | 21,263 |
| Jun 23, 2025 | 174.00 | 174.00 | 167.00 | 168.40 | 168.40 | -1.52% | 11,122 |
| Jun 20, 2025 | 169.50 | 173.00 | 168.00 | 171.00 | 171.00 | 0.94% | 24,952 |
| Jun 19, 2025 | 184.65 | 184.65 | 168.00 | 169.40 | 169.40 | 1.04% | 2,101 |