Gujjubhai Industries Limited (BOM:532070)
India · Delayed Price · Currency is INR 175.05
-2.70 (-1.52%)
At close: May 22, 2026
Gujjubhai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 179.00 | 179.00 | 168.80 | 175.05 | 175.05 | -1.52% | 2,024 |
| May 21, 2026 | 184.45 | 184.45 | 174.00 | 177.75 | 177.75 | -1.99% | 4,532 |
| May 20, 2026 | 181.70 | 190.70 | 176.00 | 181.35 | 181.35 | -0.11% | 2,328 |
| May 19, 2026 | 183.10 | 183.10 | 177.00 | 181.55 | 181.55 | -0.49% | 1,897 |
| May 18, 2026 | 185.80 | 185.80 | 175.00 | 182.45 | 182.45 | -1.14% | 50,019 |
| May 15, 2026 | 182.70 | 187.80 | 177.55 | 184.55 | 184.55 | 2.22% | 12,049 |
| May 14, 2026 | 177.85 | 182.70 | 168.95 | 180.55 | 180.55 | 4.48% | 16,728 |
| May 13, 2026 | 174.85 | 182.00 | 170.50 | 172.80 | 172.80 | 1.68% | 64,383 |
| May 12, 2026 | 171.10 | 178.70 | 166.20 | 169.95 | 169.95 | -3.49% | 19,194 |
| May 11, 2026 | 180.60 | 182.70 | 172.10 | 176.10 | 176.10 | -2.49% | 1,664 |
| May 8, 2026 | 191.90 | 191.90 | 176.05 | 180.60 | 180.60 | -3.63% | 49,973 |
| May 7, 2026 | 187.00 | 188.50 | 177.05 | 187.40 | 187.40 | -0.05% | 27,709 |
| May 6, 2026 | 191.90 | 191.90 | 179.00 | 187.50 | 187.50 | 1.74% | 16,946 |
| May 5, 2026 | 187.80 | 195.45 | 180.05 | 184.30 | 184.30 | -2.95% | 8,155 |
| May 4, 2026 | 193.15 | 198.85 | 187.00 | 189.90 | 189.90 | -1.33% | 23,325 |
| Apr 30, 2026 | 175.00 | 204.90 | 173.30 | 192.45 | 192.45 | 9.75% | 39,600 |
| Apr 29, 2026 | 171.90 | 184.00 | 165.35 | 175.35 | 175.35 | 4.47% | 126,281 |
| Apr 28, 2026 | 161.95 | 171.95 | 154.95 | 167.85 | 167.85 | 3.77% | 159,214 |
| Apr 27, 2026 | 165.00 | 165.00 | 156.05 | 161.75 | 161.75 | -0.86% | 76,559 |
| Apr 24, 2026 | 164.00 | 164.75 | 155.30 | 163.15 | 163.15 | -0.09% | 59,902 |
| Apr 23, 2026 | 154.70 | 164.50 | 151.00 | 163.30 | 163.30 | 8.07% | 62,284 |
| Apr 22, 2026 | 160.00 | 163.95 | 149.60 | 151.10 | 151.10 | -6.06% | 6,194 |
| Apr 21, 2026 | 164.45 | 164.45 | 158.20 | 160.85 | 160.85 | -1.08% | 2,847 |
| Apr 20, 2026 | 162.50 | 164.90 | 160.15 | 162.60 | 162.60 | 0.71% | 14,490 |
| Apr 17, 2026 | 168.50 | 168.50 | 160.00 | 161.45 | 161.45 | -1.88% | 104,946 |
| Apr 16, 2026 | 169.70 | 169.70 | 163.00 | 164.55 | 164.55 | -0.90% | 32,955 |
| Apr 15, 2026 | 159.05 | 166.80 | 159.05 | 166.05 | 166.05 | 5.43% | 87,844 |
| Apr 13, 2026 | 158.00 | 164.90 | 155.00 | 157.50 | 157.50 | -1.72% | 63,699 |
| Apr 10, 2026 | 161.05 | 164.00 | 156.15 | 160.25 | 160.25 | -0.50% | 43,338 |
| Apr 9, 2026 | 193.95 | 193.95 | 155.15 | 161.05 | 161.05 | -12.04% | 47,285 |
| Apr 8, 2026 | 198.80 | 198.80 | 151.20 | 183.10 | 183.10 | -0.33% | 119,495 |
| Apr 7, 2026 | 185.10 | 193.70 | 183.35 | 183.70 | 183.70 | -4.05% | 3,653 |
| Apr 6, 2026 | 198.85 | 198.85 | 186.35 | 191.45 | 191.45 | 0.74% | 78,093 |
| Apr 2, 2026 | 189.75 | 192.00 | 182.10 | 190.05 | 190.05 | 0.26% | 74,066 |
| Apr 1, 2026 | 173.30 | 194.00 | 173.00 | 189.55 | 189.55 | 9.57% | 14,155 |
| Mar 30, 2026 | 185.00 | 185.95 | 171.05 | 173.00 | 173.00 | -6.96% | 7,176 |
| Mar 27, 2026 | 204.80 | 204.80 | 183.05 | 185.95 | 185.95 | -6.60% | 17,597 |
| Mar 25, 2026 | 211.00 | 221.85 | 195.00 | 199.10 | 199.10 | -5.01% | 27,276 |
| Mar 24, 2026 | 203.90 | 219.95 | 189.90 | 209.60 | 209.60 | 2.80% | 29,517 |
| Mar 23, 2026 | 208.95 | 209.00 | 186.20 | 203.90 | 203.90 | 3.19% | 26,419 |
| Mar 20, 2026 | 193.00 | 218.95 | 185.00 | 197.60 | 197.60 | 7.71% | 158,005 |
| Mar 19, 2026 | 189.80 | 189.85 | 180.35 | 183.45 | 183.45 | -3.40% | 12,547 |
| Mar 18, 2026 | 187.00 | 195.75 | 177.35 | 189.90 | 189.90 | 2.82% | 80,838 |
| Mar 17, 2026 | 191.95 | 191.95 | 181.00 | 184.70 | 184.70 | 0.93% | 75,639 |
| Mar 16, 2026 | 195.90 | 195.90 | 177.15 | 183.00 | 183.00 | -1.69% | 19,545 |
| Mar 13, 2026 | 190.00 | 190.00 | 174.80 | 186.15 | 186.15 | -2.62% | 6,896 |
| Mar 12, 2026 | 188.80 | 193.75 | 180.00 | 191.15 | 191.15 | 3.91% | 42,833 |
| Mar 11, 2026 | 207.40 | 207.40 | 176.20 | 183.95 | 183.95 | -8.75% | 46,208 |
| Mar 10, 2026 | 216.00 | 216.00 | 199.00 | 201.60 | 201.60 | -3.75% | 10,370 |
| Mar 9, 2026 | 210.00 | 214.90 | 204.75 | 209.45 | 209.45 | -3.52% | 2,927 |