Gujjubhai Industries Limited (BOM:532070)
India · Delayed Price · Currency is INR 119.40
+1.85 (1.57%)
At close: Jun 17, 2026
Gujjubhai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 121.85 | 123.70 | 117.55 | 121.85 | 121.85 | 2.05% | 3,453 |
| Jun 17, 2026 | 119.65 | 121.20 | 115.00 | 119.40 | 119.40 | 1.57% | 24,331 |
| Jun 16, 2026 | 125.90 | 127.85 | 114.95 | 117.55 | 117.55 | -2.53% | 86,026 |
| Jun 15, 2026 | 123.05 | 128.70 | 114.20 | 120.60 | 120.60 | -3.37% | 71,695 |
| Jun 12, 2026 | 119.50 | 128.75 | 119.30 | 124.80 | 124.80 | 5.49% | 156,130 |
| Jun 11, 2026 | 101.05 | 123.00 | 101.05 | 118.30 | 118.30 | -0.21% | 338,644 |
| Jun 10, 2026 | 139.95 | 140.00 | 112.00 | 118.55 | 118.55 | -15.29% | 228,470 |
| Jun 9, 2026 | 148.00 | 148.00 | 136.85 | 139.95 | 139.95 | -1.69% | 55,673 |
| Jun 8, 2026 | 136.80 | 145.90 | 136.80 | 142.35 | 142.35 | 3.56% | 73,556 |
| Jun 5, 2026 | 149.95 | 151.10 | 134.00 | 137.45 | 137.45 | -4.98% | 34,217 |
| Jun 4, 2026 | 149.95 | 155.05 | 142.00 | 144.65 | 144.65 | 1.69% | 62,627 |
| Jun 3, 2026 | 145.10 | 151.10 | 138.00 | 142.25 | 142.25 | -5.79% | 107,988 |
| Jun 2, 2026 | 149.00 | 158.95 | 125.00 | 151.00 | 151.00 | -0.23% | 209,639 |
| Jun 1, 2026 | 154.95 | 155.55 | 145.00 | 151.35 | 151.35 | -2.32% | 58,091 |
| May 29, 2026 | 157.10 | 159.10 | 152.25 | 154.95 | 154.95 | -1.84% | 32,502 |
| May 27, 2026 | 161.05 | 164.80 | 154.45 | 157.85 | 157.85 | -2.05% | 71,681 |
| May 26, 2026 | 173.85 | 173.85 | 156.80 | 161.15 | 161.15 | -7.76% | 37,096 |
| May 25, 2026 | 175.10 | 178.60 | 171.60 | 174.70 | 174.70 | -0.20% | 65,761 |
| 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 |