Gujarat Craft Industries Limited (BOM:526965)
India · Delayed Price · Currency is INR 92.30
+0.28 (0.30%)
At close: Jul 31, 2026
Gujarat Craft Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 93.00 | 95.00 | 92.00 | 92.30 | 92.30 | 0.30% | 223 |
| Jul 30, 2026 | 95.00 | 96.92 | 92.00 | 92.02 | 92.02 | -2.16% | 487 |
| Jul 29, 2026 | 93.00 | 98.38 | 92.00 | 94.05 | 94.05 | 1.13% | 1,374 |
| Jul 28, 2026 | 95.00 | 95.00 | 90.00 | 93.00 | 93.00 | -1.06% | 426 |
| Jul 27, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 45 |
| Jul 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.79% | 25 |
| Jul 23, 2026 | 95.00 | 96.00 | 93.00 | 94.75 | 94.75 | 0.50% | 542 |
| Jul 22, 2026 | 93.56 | 94.50 | 90.26 | 94.28 | 94.28 | 0.47% | 360 |
| Jul 21, 2026 | 95.00 | 95.00 | 92.10 | 93.84 | 93.84 | 0.04% | 788 |
| Jul 20, 2026 | 95.10 | 95.25 | 93.60 | 93.80 | 93.80 | 1.96% | 1,631 |
| Jul 17, 2026 | 95.00 | 95.15 | 91.99 | 92.00 | 92.00 | -1.99% | 1,951 |
| Jul 16, 2026 | 95.40 | 95.65 | 93.00 | 93.87 | 93.87 | -1.37% | 1,347 |
| Jul 15, 2026 | 96.00 | 96.30 | 93.00 | 95.17 | 95.17 | 2.70% | 1,580 |
| Jul 14, 2026 | 98.00 | 98.40 | 90.00 | 92.67 | 92.67 | -0.02% | 2,577 |
| Jul 13, 2026 | 97.70 | 98.00 | 91.20 | 92.69 | 92.69 | -3.42% | 2,658 |
| Jul 10, 2026 | 98.00 | 98.00 | 95.50 | 95.97 | 95.97 | -1.75% | 2,485 |
| Jul 9, 2026 | 98.50 | 99.30 | 95.00 | 97.68 | 97.68 | 2.28% | 2,208 |
| Jul 8, 2026 | 100.00 | 100.00 | 95.00 | 95.50 | 95.50 | -2.63% | 3,078 |
| Jul 7, 2026 | 100.20 | 100.70 | 96.53 | 98.08 | 98.08 | 1.48% | 6,969 |
| Jul 6, 2026 | 97.00 | 99.70 | 95.13 | 96.65 | 96.65 | 0.56% | 15,090 |
| Jul 3, 2026 | 100.00 | 100.41 | 96.01 | 96.11 | 96.11 | -2.92% | 3,065 |
| Jul 2, 2026 | 95.00 | 113.00 | 94.00 | 99.00 | 99.00 | 5.12% | 5,200 |
| Jul 1, 2026 | 97.00 | 97.00 | 91.00 | 94.18 | 94.18 | 1.32% | 2,092 |
| Jun 30, 2026 | 94.00 | 94.00 | 91.40 | 92.95 | 92.95 | -0.48% | 1,370 |
| Jun 29, 2026 | 94.00 | 94.80 | 92.05 | 93.40 | 93.40 | 0.38% | 1,866 |
| Jun 25, 2026 | 97.20 | 97.20 | 93.00 | 93.05 | 93.05 | -0.16% | 2,634 |
| Jun 24, 2026 | 95.00 | 95.00 | 93.15 | 93.20 | 93.20 | 0.87% | 1,652 |
| Jun 23, 2026 | 96.50 | 96.50 | 92.40 | 92.40 | 92.40 | -0.43% | 2,313 |
| Jun 22, 2026 | 93.58 | 94.74 | 91.00 | 92.80 | 92.80 | 2.17% | 2,729 |
| Jun 19, 2026 | 95.00 | 95.00 | 90.15 | 90.83 | 90.83 | -2.13% | 4,008 |
| Jun 18, 2026 | 95.00 | 95.00 | 91.26 | 92.81 | 92.81 | -1.37% | 3,161 |
| Jun 17, 2026 | 99.00 | 99.00 | 94.00 | 94.10 | 94.10 | -4.08% | 11,352 |
| Jun 16, 2026 | 97.50 | 99.00 | 96.00 | 98.10 | 98.10 | 1.05% | 1,208 |
| Jun 15, 2026 | 95.06 | 99.00 | 95.06 | 97.08 | 97.08 | 2.12% | 1,750 |
| Jun 12, 2026 | 95.00 | 99.98 | 93.50 | 95.06 | 95.06 | 1.67% | 2,022 |
| Jun 11, 2026 | 96.00 | 96.00 | 90.10 | 93.50 | 93.50 | -2.15% | 1,832 |
| Jun 10, 2026 | 97.02 | 99.00 | 95.50 | 95.55 | 95.55 | -3.48% | 2,181 |
| Jun 9, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | 2.06% | 575 |
| Jun 8, 2026 | 98.00 | 98.00 | 95.11 | 97.00 | 97.00 | -2.95% | 558 |
| Jun 5, 2026 | 102.98 | 102.98 | 97.03 | 99.95 | 99.95 | 5.66% | 1,959 |
| Jun 4, 2026 | 97.00 | 97.00 | 90.80 | 94.60 | 94.60 | -2.01% | 5,139 |
| Jun 3, 2026 | 100.00 | 100.00 | 95.99 | 96.54 | 96.54 | -3.13% | 1,679 |
| Jun 2, 2026 | 102.10 | 102.30 | 95.00 | 99.66 | 99.66 | 0.01% | 2,508 |
| Jun 1, 2026 | 100.50 | 100.85 | 98.00 | 99.65 | 99.65 | -0.15% | 3,000 |
| 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 |