Gujjubhai Industries Limited (BOM:532070)
India · Delayed Price · Currency is INR 161.75
-1.40 (-0.86%)
At close: Apr 27, 2026
Gujjubhai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 227.15 | 227.15 | 206.20 | 217.10 | 217.10 | 1.05% | 56,549 |
| Mar 5, 2026 | 222.00 | 222.00 | 206.40 | 214.85 | 214.85 | 0.35% | 113,444 |
| Mar 4, 2026 | 205.30 | 222.00 | 200.00 | 214.10 | 214.10 | 0.73% | 12,289 |
| Mar 2, 2026 | 215.90 | 219.90 | 203.90 | 212.55 | 212.55 | -1.76% | 4,776 |
| Feb 27, 2026 | 215.00 | 218.00 | 207.50 | 216.35 | 216.35 | 4.16% | 53,864 |
| Feb 26, 2026 | 208.00 | 213.70 | 200.50 | 207.70 | 207.70 | 2.42% | 85,062 |
| Feb 25, 2026 | 225.00 | 225.00 | 199.95 | 202.80 | 202.80 | -6.46% | 64,621 |
| Feb 24, 2026 | 234.00 | 234.00 | 212.85 | 216.80 | 216.80 | -3.62% | 21,535 |
| Feb 23, 2026 | 234.95 | 234.95 | 222.00 | 224.95 | 224.95 | -1.23% | 12,959 |
| Feb 20, 2026 | 263.00 | 263.00 | 226.00 | 227.75 | 227.75 | -2.25% | 5,410 |
| Feb 19, 2026 | 239.40 | 240.00 | 232.00 | 233.00 | 233.00 | -1.87% | 1,873 |
| Feb 18, 2026 | 242.00 | 252.00 | 231.25 | 237.45 | 237.45 | 0.42% | 40,535 |
| Feb 17, 2026 | 228.10 | 241.90 | 220.15 | 236.45 | 236.45 | 3.66% | 105,327 |
| Feb 16, 2026 | 229.00 | 253.75 | 225.00 | 228.10 | 228.10 | -0.37% | 47,542 |
| Feb 13, 2026 | 238.50 | 242.50 | 220.85 | 228.95 | 228.95 | -2.51% | 11,486 |
| Feb 12, 2026 | 235.70 | 241.00 | 225.25 | 234.85 | 234.85 | 1.64% | 45,790 |
| Feb 11, 2026 | 244.00 | 244.00 | 230.25 | 231.05 | 231.05 | -3.53% | 54,697 |
| Feb 10, 2026 | 244.95 | 245.10 | 232.95 | 239.50 | 239.50 | -0.48% | 28,596 |
| Feb 9, 2026 | 253.00 | 253.00 | 234.50 | 240.65 | 240.65 | -0.33% | 49,038 |