Gujjubhai Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	86.70	89.77	85.01	86.25	86.25	-1.91%	8,215
Nov 8, 2026	87.02	89.99	87.02	87.93	87.93	3.07%	4,986
Nov 6, 2026	85.28	91.00	84.90	85.31	85.31	0.04%	69,935
Nov 5, 2026	89.99	93.00	83.91	85.28	85.28	-0.80%	91,375
Nov 4, 2026	85.70	86.99	83.00	85.97	85.97	2.31%	16,312
Nov 3, 2026	82.00	86.00	81.20	84.03	84.03	5.22%	39,658
Nov 2, 2026	79.00	82.94	79.00	79.86	79.86	-1.16%	25,795
Oct 30, 2026	82.05	82.05	75.60	80.80	80.80	0.44%	8,175
Oct 29, 2026	78.00	81.95	78.00	80.45	80.45	2.42%	9,720
Oct 28, 2026	77.95	79.40	74.90	78.55	78.55	3.08%	9,548
Oct 27, 2026	84.50	86.50	76.15	76.20	76.20	-9.93%	144,413
Oct 26, 2026	81.20	86.00	81.00	84.60	84.60	4.70%	57,652
Oct 23, 2026	88.65	91.50	80.00	80.80	80.80	-8.86%	58,458
Oct 22, 2026	83.50	90.00	77.75	88.65	88.65	2.84%	69,695
Oct 21, 2026	107.70	108.00	86.20	86.20	86.20	-19.96%	357,648
Oct 19, 2026	107.50	113.50	107.50	107.70	107.70	-19.84%	51,196
Oct 16, 2026	148.00	148.00	130.00	134.35	134.35	1.51%	32,767
Oct 15, 2026	134.80	136.95	131.10	132.35	132.35	-0.26%	28,982
Oct 14, 2026	132.00	137.70	130.00	132.70	132.70	0.57%	170,562
Oct 13, 2026	129.95	135.85	123.00	131.95	131.95	8.02%	41,019
Oct 12, 2026	124.90	132.95	120.20	122.15	122.15	0.58%	77,553
Oct 9, 2026	122.85	133.00	120.00	121.45	121.45	-0.21%	156,534
Oct 8, 2026	124.80	124.80	119.40	121.70	121.70	0.29%	13,363
Oct 7, 2026	124.80	124.80	118.05	121.35	121.35	1.34%	144,867
Oct 6, 2026	117.80	124.90	112.00	119.75	119.75	4.27%	38,871
Oct 5, 2026	115.00	118.00	112.00	114.85	114.85	-2.59%	12,513
Oct 1, 2026	118.70	118.70	116.20	117.90	117.90	1.46%	12,617
Sep 30, 2026	116.40	119.75	112.10	116.20	116.20	-0.09%	56,699
Sep 29, 2026	114.75	116.95	112.05	116.30	116.30	1.35%	221,250
Sep 28, 2026	117.00	122.00	110.20	114.75	114.75	-3.29%	6,246
Sep 25, 2026	124.45	124.45	117.00	118.65	118.65	-1.08%	5,997
Sep 24, 2026	124.80	124.80	116.30	119.95	119.95	0.54%	178,565
Sep 23, 2026	118.00	123.80	113.35	119.30	119.30	3.78%	57,054
Sep 22, 2026	115.85	118.25	111.00	114.95	114.95	0.22%	137,777
Sep 21, 2026	110.95	118.95	105.70	114.70	114.70	5.86%	80,898
Sep 18, 2026	110.80	110.80	103.25	108.35	108.35	3.49%	44,058
Sep 17, 2026	102.95	105.00	101.75	104.70	104.70	4.44%	11,137
Sep 16, 2026	104.95	104.95	99.10	100.25	100.25	-2.72%	173,578
Sep 15, 2026	104.90	110.95	102.00	103.05	103.05	-0.96%	18,271
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