Gopal Iron & Steel Co. (Gujarat) Limited (BOM:531913)
India · Delayed Price · Currency is INR 14.25
+0.67 (4.93%)
At close: Apr 2, 2026
BOM:531913 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 13.95 | 14.30 | 12.95 | 13.58 | 13.58 | -0.37% | 14,351 |
| Mar 30, 2026 | 12.98 | 13.89 | 12.98 | 13.63 | 13.63 | 2.95% | 14,838 |
| Mar 27, 2026 | 13.30 | 13.58 | 13.10 | 13.24 | 13.24 | 2.32% | 19,385 |
| Mar 25, 2026 | 12.92 | 13.31 | 12.08 | 12.94 | 12.94 | 2.05% | 15,428 |
| Mar 24, 2026 | 12.88 | 13.07 | 11.84 | 12.68 | 12.68 | 1.77% | 3,514 |
| Mar 23, 2026 | 12.09 | 12.89 | 12.00 | 12.46 | 12.46 | 0.97% | 5,367 |
| Mar 20, 2026 | 12.34 | 12.34 | 12.28 | 12.34 | 12.34 | 1.98% | 22,852 |
| Mar 19, 2026 | 12.04 | 12.10 | 12.04 | 12.10 | 12.10 | - | 10,855 |
| Mar 18, 2026 | 12.29 | 12.29 | 12.10 | 12.10 | 12.10 | 0.41% | 6,172 |
| Mar 17, 2026 | 12.27 | 12.27 | 12.05 | 12.05 | 12.05 | 0.17% | 21,150 |
| Mar 16, 2026 | 12.00 | 12.03 | 11.57 | 12.03 | 12.03 | 1.95% | 47,832 |
| Mar 13, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 18,239 |
| Mar 12, 2026 | 11.61 | 11.70 | 11.61 | 11.70 | 11.70 | 0.78% | 7,312 |
| Mar 11, 2026 | 11.39 | 11.61 | 11.17 | 11.61 | 11.61 | 1.93% | 32,424 |
| Mar 10, 2026 | 11.39 | 11.61 | 11.39 | 11.39 | 11.39 | - | 31,431 |
| Mar 9, 2026 | 11.40 | 11.40 | 11.39 | 11.39 | 11.39 | - | 43,657 |
| Mar 6, 2026 | 11.20 | 11.40 | 11.20 | 11.39 | 11.39 | -0.26% | 135,633 |
| Mar 5, 2026 | 11.65 | 11.65 | 11.42 | 11.42 | 11.42 | -1.97% | 110,675 |
| Mar 4, 2026 | 11.70 | 11.70 | 11.45 | 11.65 | 11.65 | -0.26% | 28,910 |
| Mar 2, 2026 | 11.32 | 11.69 | 11.32 | 11.68 | 11.68 | 1.13% | 21,178 |
| Feb 27, 2026 | 11.40 | 11.55 | 11.18 | 11.55 | 11.55 | 1.32% | 15,010 |
| Feb 26, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 11,033 |
| Feb 25, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 1.35% | 13,867 |
| Feb 24, 2026 | 10.88 | 11.15 | 10.88 | 11.15 | 11.15 | 0.45% | 20,686 |
| Feb 23, 2026 | 11.10 | 11.32 | 11.10 | 11.10 | 11.10 | - | 12,704 |
| Feb 20, 2026 | 10.99 | 11.10 | 10.99 | 11.10 | 11.10 | 0.91% | 21,285 |
| Feb 19, 2026 | 11.04 | 11.04 | 11.00 | 11.00 | 11.00 | 0.09% | 10,324 |
| Feb 18, 2026 | 11.19 | 11.24 | 10.18 | 10.99 | 10.99 | 2.61% | 18,390 |
| Feb 17, 2026 | 10.69 | 10.71 | 10.25 | 10.71 | 10.71 | 5.00% | 89,036 |
| Feb 16, 2026 | 9.27 | 10.23 | 9.27 | 10.20 | 10.20 | 4.62% | 63,078 |
| Feb 13, 2026 | 9.96 | 9.96 | 9.02 | 9.75 | 9.75 | 2.74% | 89,419 |
| Feb 12, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 4.98% | 10,613 |
| Feb 11, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 4.99% | 22,215 |
| Feb 10, 2026 | 8.59 | 8.61 | 8.59 | 8.61 | 8.61 | 5.00% | 80,044 |
| Feb 9, 2026 | 8.50 | 8.71 | 8.01 | 8.20 | 8.20 | -1.20% | 58,382 |
| Feb 6, 2026 | 8.61 | 9.00 | 8.27 | 8.30 | 8.30 | -4.60% | 2,609 |
| Feb 5, 2026 | 7.95 | 8.70 | 7.95 | 8.70 | 8.70 | 4.19% | 5,976 |
| Feb 4, 2026 | 7.57 | 8.35 | 7.57 | 8.35 | 8.35 | 4.90% | 99,618 |
| Feb 3, 2026 | 8.00 | 8.63 | 7.81 | 7.96 | 7.96 | -3.16% | 238,983 |
| Feb 2, 2026 | 9.01 | 9.01 | 8.20 | 8.22 | 8.22 | -4.31% | 79,750 |
| Feb 1, 2026 | 8.59 | 8.59 | 8.19 | 8.59 | 8.59 | 4.88% | 21,999 |
| Jan 30, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5.00% | 41,732 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | 4.98% | 9,663 |
| Jan 28, 2026 | 7.09 | 7.43 | 7.09 | 7.43 | 7.43 | 4.94% | 19,795 |
| Jan 27, 2026 | 6.75 | 7.08 | 6.75 | 7.08 | 7.08 | 4.89% | 92,913 |
| Jan 23, 2026 | 7.10 | 7.10 | 6.75 | 6.75 | 6.75 | -4.93% | 2,080 |
| Jan 22, 2026 | 7.12 | 7.77 | 7.10 | 7.10 | 7.10 | -4.44% | 4,220 |
| Jan 21, 2026 | 7.13 | 7.85 | 7.12 | 7.43 | 7.43 | -0.80% | 5,686 |
| Jan 20, 2026 | 7.02 | 7.49 | 6.83 | 7.49 | 7.49 | 4.46% | 15,510 |
| Jan 19, 2026 | 7.45 | 7.45 | 7.16 | 7.17 | 7.17 | -4.78% | 1,706 |