Gujarat Craft Industries Limited (BOM:526965)
India · Delayed Price · Currency is INR 99.80
-0.80 (-0.80%)
At close: May 29, 2026
Gujarat Craft Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 104.70 | 104.70 | 99.00 | 99.80 | 99.80 | -0.80% | 936 |
| May 27, 2026 | 101.20 | 104.40 | 100.00 | 100.60 | 100.60 | -0.59% | 1,143 |
| May 26, 2026 | 101.25 | 104.20 | 99.40 | 101.20 | 101.20 | 0.65% | 3,697 |
| May 25, 2026 | 106.05 | 108.85 | 98.95 | 100.55 | 100.55 | -2.28% | 8,752 |
| May 22, 2026 | 109.00 | 109.95 | 102.20 | 102.90 | 102.90 | -2.09% | 9,270 |
| May 21, 2026 | 107.60 | 107.80 | 104.00 | 105.10 | 105.10 | 1.30% | 7,302 |
| May 20, 2026 | 107.00 | 107.00 | 102.10 | 103.75 | 103.75 | -4.25% | 1,731 |
| May 19, 2026 | 107.00 | 109.50 | 106.00 | 108.35 | 108.35 | 2.02% | 1,557 |
| May 18, 2026 | 114.70 | 114.70 | 103.05 | 106.20 | 106.20 | 2.71% | 2,562 |
| May 15, 2026 | 116.00 | 116.00 | 103.00 | 103.40 | 103.40 | -5.66% | 4,390 |
| May 14, 2026 | 105.00 | 114.70 | 103.50 | 109.60 | 109.60 | 4.78% | 11,423 |
| May 13, 2026 | 101.00 | 107.00 | 99.00 | 104.60 | 104.60 | 3.87% | 3,810 |
| May 12, 2026 | 102.00 | 103.00 | 99.00 | 100.70 | 100.70 | -1.37% | 3,246 |
| May 11, 2026 | 102.95 | 103.00 | 102.00 | 102.10 | 102.10 | -1.45% | 4,484 |
| May 8, 2026 | 104.05 | 107.00 | 103.00 | 103.60 | 103.60 | -0.34% | 3,745 |
| May 7, 2026 | 104.00 | 105.00 | 102.00 | 103.95 | 103.95 | 0.53% | 5,650 |
| May 6, 2026 | 105.05 | 105.05 | 102.00 | 103.40 | 103.40 | -1.15% | 4,424 |
| May 5, 2026 | 117.95 | 117.95 | 104.00 | 104.60 | 104.60 | 0.14% | 4,447 |
| May 4, 2026 | 110.00 | 110.00 | 102.95 | 104.45 | 104.45 | -3.29% | 4,292 |
| Apr 30, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 0.02% | 2,021 |
| Apr 29, 2026 | 110.00 | 113.99 | 107.00 | 107.98 | 107.98 | -0.68% | 2,452 |
| Apr 28, 2026 | 110.00 | 110.00 | 107.00 | 108.72 | 108.72 | 0.63% | 1,190 |
| Apr 27, 2026 | 122.79 | 122.79 | 108.01 | 108.04 | 108.04 | -0.97% | 3,522 |
| Apr 24, 2026 | 109.90 | 109.90 | 103.48 | 109.10 | 109.10 | 1.56% | 3,378 |
| Apr 23, 2026 | 110.00 | 110.00 | 106.10 | 107.42 | 107.42 | -0.17% | 2,768 |
| Apr 22, 2026 | 111.97 | 115.00 | 105.00 | 107.60 | 107.60 | 0.19% | 5,063 |
| Apr 21, 2026 | 112.99 | 116.20 | 105.57 | 107.40 | 107.40 | -5.37% | 3,912 |
| Apr 20, 2026 | 119.94 | 121.61 | 110.99 | 113.50 | 113.50 | -3.01% | 4,417 |
| Apr 17, 2026 | 103.50 | 121.71 | 103.10 | 117.02 | 117.02 | 15.37% | 26,596 |
| Apr 16, 2026 | 100.00 | 107.00 | 95.00 | 101.43 | 101.43 | 4.38% | 3,772 |
| Apr 15, 2026 | 99.00 | 101.40 | 96.05 | 97.17 | 97.17 | 0.13% | 2,125 |
| Apr 13, 2026 | 100.00 | 100.00 | 95.10 | 97.04 | 97.04 | -0.47% | 1,175 |
| Apr 10, 2026 | 100.19 | 100.19 | 96.00 | 97.50 | 97.50 | -1.22% | 1,847 |
| Apr 9, 2026 | 98.50 | 98.90 | 95.00 | 98.70 | 98.70 | 5.38% | 1,563 |
| Apr 8, 2026 | 100.96 | 100.96 | 92.64 | 93.66 | 93.66 | 1.10% | 1,391 |
| Apr 7, 2026 | 96.00 | 102.98 | 92.06 | 92.64 | 92.64 | -2.98% | 2,035 |
| Apr 6, 2026 | 94.10 | 98.99 | 91.99 | 95.49 | 95.49 | 1.48% | 2,123 |
| Apr 2, 2026 | 95.00 | 95.00 | 94.10 | 94.10 | 94.10 | -0.13% | 1,080 |
| Apr 1, 2026 | 93.00 | 102.00 | 92.54 | 94.22 | 94.22 | 1.31% | 1,286 |
| Mar 30, 2026 | 98.00 | 98.00 | 93.00 | 93.00 | 93.00 | -0.27% | 1,075 |
| 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 |