Gujarat Craft Industries Limited (BOM:526965)
India · Delayed Price · Currency is INR 90.97
+0.97 (1.08%)
At close: Oct 1, 2026
Gujarat Craft Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 90.00 | 92.38 | 86.24 | 90.97 | 90.97 | 1.08% | 2,119 |
| Sep 30, 2026 | 92.48 | 92.50 | 90.00 | 90.00 | 90.00 | -2.15% | 285 |
| Sep 29, 2026 | 91.28 | 92.34 | 89.50 | 91.98 | 91.98 | 0.77% | 348 |
| Sep 28, 2026 | 92.99 | 92.99 | 88.00 | 91.28 | 91.28 | 2.86% | 1,430 |
| Sep 25, 2026 | 94.00 | 94.00 | 88.00 | 88.74 | 88.74 | -3.02% | 3,105 |
| Sep 24, 2026 | 94.00 | 94.00 | 91.50 | 91.50 | 91.50 | -1.34% | 976 |
| Sep 23, 2026 | 92.97 | 92.97 | 92.00 | 92.74 | 92.74 | 1.48% | 594 |
| Sep 22, 2026 | 93.00 | 93.00 | 91.39 | 91.39 | 91.39 | 2.87% | 58 |
| Sep 21, 2026 | 93.00 | 93.00 | 88.01 | 88.84 | 88.84 | -1.44% | 1,194 |
| Sep 18, 2026 | 95.00 | 95.00 | 89.18 | 90.14 | 90.14 | -1.14% | 324 |
| Sep 17, 2026 | 92.00 | 93.00 | 91.00 | 91.18 | 91.18 | -0.20% | 345 |
| Sep 16, 2026 | 95.00 | 96.00 | 91.00 | 91.36 | 91.36 | -3.50% | 462 |
| Sep 15, 2026 | 95.00 | 97.90 | 90.00 | 95.17 | 94.67 | 0.40% | 1,204 |
| Sep 11, 2026 | 96.00 | 96.00 | 92.00 | 94.79 | 94.29 | -0.74% | 529 |
| Sep 10, 2026 | 96.00 | 96.00 | 95.00 | 95.50 | 95.00 | - | 36 |
| Sep 9, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 95.00 | 2.74% | 452 |
| Sep 8, 2026 | 97.45 | 97.45 | 92.15 | 92.95 | 92.46 | -4.62% | 384 |
| Sep 7, 2026 | 98.00 | 98.72 | 95.00 | 97.45 | 96.94 | 1.51% | 1,135 |
| Sep 4, 2026 | 97.00 | 98.95 | 96.00 | 96.00 | 95.50 | -1.44% | 1,240 |
| Sep 3, 2026 | 96.00 | 97.85 | 95.50 | 97.40 | 96.89 | 1.99% | 2,361 |
| Sep 2, 2026 | 97.90 | 99.35 | 95.50 | 95.50 | 95.00 | -2.45% | 1,872 |
| Sep 1, 2026 | 95.00 | 97.99 | 94.53 | 97.90 | 97.39 | 2.49% | 59 |
| Aug 31, 2026 | 96.50 | 98.50 | 95.52 | 95.52 | 95.02 | -1.02% | 1,274 |
| Aug 28, 2026 | 95.00 | 99.00 | 94.00 | 96.50 | 95.99 | 2.59% | 4,227 |
| Aug 27, 2026 | 99.00 | 99.90 | 94.05 | 94.06 | 93.57 | -3.28% | 1,694 |
| Aug 26, 2026 | 96.10 | 97.95 | 94.00 | 97.25 | 96.74 | 2.37% | 8,601 |
| Aug 25, 2026 | 94.00 | 97.00 | 94.00 | 95.00 | 94.50 | 1.72% | 4,961 |
| Aug 24, 2026 | 94.00 | 94.00 | 91.00 | 93.39 | 92.90 | 2.52% | 976 |
| Aug 21, 2026 | 92.00 | 92.95 | 91.00 | 91.09 | 90.61 | -0.88% | 821 |
| Aug 20, 2026 | 91.15 | 94.00 | 90.00 | 91.90 | 91.42 | 0.82% | 899 |
| Aug 19, 2026 | 95.00 | 95.00 | 91.00 | 91.15 | 90.67 | -3.95% | 326 |
| Aug 18, 2026 | 95.00 | 95.00 | 92.00 | 94.90 | 94.40 | -1.03% | 150 |
| Aug 17, 2026 | 93.00 | 95.89 | 92.50 | 95.89 | 95.39 | 4.23% | 902 |
| Aug 14, 2026 | 94.75 | 94.75 | 92.00 | 92.00 | 91.52 | -2.90% | 118 |
| Aug 13, 2026 | 95.00 | 95.00 | 89.10 | 94.75 | 94.25 | 0.17% | 1,563 |
| Aug 12, 2026 | 93.00 | 94.75 | 91.00 | 94.59 | 94.09 | 2.01% | 289 |
| Aug 10, 2026 | 94.00 | 94.00 | 92.73 | 92.73 | 92.24 | -0.29% | 99 |
| Aug 7, 2026 | 96.00 | 96.00 | 93.00 | 93.00 | 92.51 | -3.65% | 86 |
| Aug 6, 2026 | 95.00 | 97.00 | 93.90 | 96.52 | 96.01 | 1.21% | 235 |
| Aug 5, 2026 | 99.00 | 99.00 | 92.01 | 95.37 | 94.87 | 2.77% | 999 |
| Aug 4, 2026 | 93.00 | 93.00 | 91.28 | 92.80 | 92.31 | 0.22% | 820 |
| Aug 3, 2026 | 95.00 | 95.00 | 91.08 | 92.60 | 92.11 | 0.33% | 436 |
| Jul 31, 2026 | 93.00 | 95.00 | 92.00 | 92.30 | 91.82 | 0.30% | 223 |
| Jul 30, 2026 | 95.00 | 96.92 | 92.00 | 92.02 | 91.54 | -2.16% | 487 |
| Jul 29, 2026 | 93.00 | 98.38 | 92.00 | 94.05 | 93.56 | 1.13% | 1,374 |
| Jul 28, 2026 | 95.00 | 95.00 | 90.00 | 93.00 | 92.51 | -1.06% | 426 |
| Jul 27, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 93.51 | - | 45 |
| Jul 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.51 | -0.79% | 25 |
| Jul 23, 2026 | 95.00 | 96.00 | 93.00 | 94.75 | 94.25 | 0.50% | 542 |
| Jul 22, 2026 | 93.56 | 94.50 | 90.26 | 94.28 | 93.78 | 0.47% | 360 |