Gopal Iron & Steel Co. (Gujarat) Limited (BOM:531913)
India · Delayed Price · Currency is INR 9.75
+0.26 (2.74%)
At close: Feb 13, 2026
BOM:531913 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 7.52 | 7.75 | 7.52 | 7.53 | 7.53 | -4.80% | 113,339 |
| Jan 14, 2026 | 7.77 | 8.57 | 7.77 | 7.91 | 7.91 | -3.18% | 155,385 |
| Jan 13, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -4.89% | 5,028 |
| Jan 12, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -4.98% | 135 |
| Jan 5, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -4.94% | 53 |
| Dec 22, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -5.00% | 35 |
| Dec 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -4.94% | 90 |
| Dec 8, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -4.96% | 3 |
| Dec 1, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -4.97% | 681 |
| Nov 27, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -4.97% | 21,538 |
| Nov 26, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 4.96% | 110,991 |
| Nov 25, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 9.97% | 91,508 |
| Nov 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 19.98% | 371,585 |
| Nov 21, 2025 | 8.49 | 8.86 | 8.49 | 8.86 | 8.86 | 19.89% | 317,366 |
| Nov 20, 2025 | 6.22 | 7.39 | 6.22 | 7.39 | 7.39 | 19.97% | 238,509 |
| Nov 19, 2025 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | -0.48% | 9,374 |
| Nov 18, 2025 | 6.20 | 6.49 | 6.19 | 6.19 | 6.19 | -0.16% | 88,121 |
| Nov 17, 2025 | 5.50 | 6.20 | 5.50 | 6.20 | 6.20 | -2.97% | 330,173 |
| Nov 14, 2025 | 6.00 | 6.44 | 6.00 | 6.39 | 6.39 | 6.32% | 5,800 |
| Nov 13, 2025 | 6.15 | 6.15 | 6.01 | 6.01 | 6.01 | -2.28% | 3,811 |
| Nov 12, 2025 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | -0.32% | 2,244 |
| Nov 11, 2025 | 6.23 | 6.23 | 6.17 | 6.17 | 6.17 | -0.48% | 3,034 |
| Nov 10, 2025 | 6.06 | 6.20 | 6.06 | 6.20 | 6.20 | 3.16% | 2,752 |
| Nov 7, 2025 | 6.16 | 6.16 | 6.00 | 6.01 | 6.01 | -2.28% | 126,442 |
| Nov 6, 2025 | 6.32 | 6.32 | 6.15 | 6.15 | 6.15 | -2.69% | 24,279 |
| Nov 4, 2025 | 6.96 | 6.96 | 6.30 | 6.32 | 6.32 | -0.32% | 9,728 |
| Nov 3, 2025 | 6.48 | 6.48 | 6.25 | 6.34 | 6.34 | 1.60% | 18,226 |
| Oct 31, 2025 | 6.31 | 6.69 | 6.24 | 6.24 | 6.24 | -1.11% | 74,023 |
| Oct 30, 2025 | 6.45 | 6.50 | 6.31 | 6.31 | 6.31 | 0.16% | 59,180 |
| Oct 29, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -2.33% | 18,237 |