Gujjubhai Industries Limited (BOM:532070)
India · Delayed Price · Currency is INR 104.05
+4.75 (4.78%)
At close: Sep 11, 2026
Gujjubhai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 100.90 | 104.90 | 100.05 | 104.05 | 104.05 | 4.78% | 17,783 |
| Sep 10, 2026 | 99.95 | 101.45 | 98.70 | 99.30 | 99.30 | -1.14% | 6,064 |
| Sep 9, 2026 | 103.80 | 103.80 | 99.95 | 100.45 | 100.45 | -2.24% | 14,983 |
| Sep 8, 2026 | 99.30 | 103.90 | 99.30 | 102.75 | 102.75 | 3.47% | 8,043 |
| Sep 7, 2026 | 101.70 | 101.70 | 97.05 | 99.30 | 99.30 | - | 10,430 |
| Sep 4, 2026 | 100.00 | 102.90 | 98.00 | 99.30 | 99.30 | -0.65% | 29,725 |
| Sep 3, 2026 | 102.80 | 102.80 | 98.35 | 99.95 | 99.95 | - | 185,233 |
| Sep 2, 2026 | 100.45 | 103.00 | 98.20 | 99.95 | 99.95 | -0.45% | 229,778 |
| Sep 1, 2026 | 103.00 | 107.00 | 99.55 | 100.40 | 100.40 | -1.95% | 45,456 |
| Aug 31, 2026 | 107.65 | 107.65 | 99.90 | 102.40 | 102.40 | -4.88% | 53,509 |
| Aug 28, 2026 | 110.70 | 111.00 | 101.00 | 107.65 | 107.65 | 2.52% | 28,743 |
| Aug 27, 2026 | 127.90 | 128.40 | 100.00 | 105.00 | 105.00 | -15.97% | 551,242 |
| Aug 26, 2026 | 129.90 | 133.00 | 123.25 | 124.95 | 124.95 | -0.32% | 164,703 |
| Aug 25, 2026 | 130.10 | 133.35 | 120.00 | 125.35 | 125.35 | -3.98% | 11,928 |
| Aug 24, 2026 | 131.30 | 134.00 | 130.00 | 130.55 | 130.55 | -0.57% | 9,970 |
| Aug 21, 2026 | 132.90 | 132.90 | 128.05 | 131.30 | 131.30 | 0.46% | 12,905 |
| Aug 20, 2026 | 130.65 | 134.90 | 128.65 | 130.70 | 130.70 | 0.04% | 121,700 |
| Aug 19, 2026 | 139.90 | 140.75 | 126.00 | 130.65 | 130.65 | -4.39% | 215,859 |
| Aug 18, 2026 | 132.95 | 137.45 | 128.00 | 136.65 | 136.65 | 4.31% | 36,074 |
| Aug 17, 2026 | 147.00 | 147.00 | 126.30 | 131.00 | 131.00 | -6.96% | 18,238 |
| Aug 14, 2026 | 148.95 | 148.95 | 135.00 | 140.80 | 140.80 | -1.57% | 9,376 |
| Aug 13, 2026 | 134.35 | 155.00 | 134.35 | 143.05 | 143.05 | 6.48% | 76,050 |
| Aug 12, 2026 | 143.80 | 143.80 | 131.10 | 134.35 | 134.35 | -1.76% | 55,989 |
| Aug 11, 2026 | 134.95 | 139.00 | 127.00 | 136.75 | 136.75 | 2.20% | 102,874 |
| Aug 10, 2026 | 147.40 | 147.40 | 129.00 | 133.80 | 133.80 | -8.10% | 137,587 |
| Aug 7, 2026 | 148.00 | 148.00 | 140.00 | 145.60 | 145.60 | -0.58% | 64,589 |
| Aug 6, 2026 | 148.20 | 148.20 | 143.50 | 146.45 | 146.45 | 0.65% | 14,322 |
| Aug 5, 2026 | 140.10 | 149.80 | 140.00 | 145.50 | 145.50 | 0.97% | 95,360 |
| Aug 4, 2026 | 150.00 | 150.00 | 139.95 | 144.10 | 144.10 | 3.59% | 81,207 |
| Aug 3, 2026 | 135.80 | 152.00 | 130.00 | 139.10 | 139.10 | 2.13% | 122,541 |
| Jul 31, 2026 | 129.20 | 138.40 | 129.00 | 136.20 | 136.20 | 5.42% | 123,393 |
| Jul 30, 2026 | 117.60 | 133.75 | 116.00 | 129.20 | 129.20 | 10.19% | 752,355 |
| Jul 29, 2026 | 119.45 | 119.45 | 115.00 | 117.25 | 117.25 | -2.05% | 101,776 |
| Jul 28, 2026 | 116.95 | 123.95 | 111.00 | 119.70 | 119.70 | -0.21% | 14,622 |
| Jul 27, 2026 | 119.00 | 122.00 | 116.55 | 119.95 | 119.95 | 1.10% | 19,468 |
| Jul 24, 2026 | 120.05 | 121.00 | 116.25 | 118.65 | 118.65 | -0.21% | 6,249 |
| Jul 23, 2026 | 120.50 | 121.65 | 117.15 | 118.90 | 118.90 | 0.68% | 97,175 |
| Jul 22, 2026 | 123.70 | 123.70 | 116.35 | 118.10 | 118.10 | -1.95% | 180,199 |
| Jul 21, 2026 | 126.75 | 126.75 | 118.50 | 120.45 | 120.45 | -3.76% | 110,000 |
| Jul 20, 2026 | 131.00 | 131.00 | 121.00 | 125.15 | 125.15 | -0.56% | 121,117 |
| Jul 17, 2026 | 124.95 | 126.80 | 118.05 | 125.85 | 125.85 | 0.72% | 40,337 |
| Jul 16, 2026 | 123.00 | 127.65 | 115.00 | 124.95 | 124.95 | 5.04% | 168,783 |
| Jul 15, 2026 | 125.60 | 125.60 | 117.20 | 118.95 | 118.95 | -3.76% | 4,633 |
| Jul 14, 2026 | 119.75 | 125.60 | 117.35 | 123.60 | 123.60 | 3.04% | 151,398 |
| Jul 13, 2026 | 120.00 | 122.75 | 117.70 | 119.95 | 119.95 | -0.91% | 102,225 |
| Jul 10, 2026 | 129.90 | 129.90 | 119.10 | 121.05 | 121.05 | -4.12% | 16,815 |
| Jul 9, 2026 | 127.80 | 129.90 | 114.95 | 126.25 | 126.25 | 1.73% | 87,505 |
| Jul 8, 2026 | 124.05 | 127.40 | 115.05 | 124.10 | 124.10 | 0.16% | 34,606 |
| Jul 7, 2026 | 127.05 | 129.95 | 122.90 | 123.90 | 123.90 | -2.48% | 143,438 |
| Jul 6, 2026 | 130.60 | 130.60 | 124.05 | 127.05 | 127.05 | 0.40% | 1,488 |