Gujjubhai Industries Limited (BOM:532070)
India · Delayed Price · Currency is INR 123.60
+3.65 (3.04%)
At close: Jul 14, 2026
Gujjubhai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 131.00 | 131.00 | 124.10 | 126.55 | 126.55 | -2.39% | 3,183 |
| Jul 2, 2026 | 131.00 | 131.00 | 129.65 | 129.65 | 129.65 | 1.17% | 156 |
| Jul 1, 2026 | 123.10 | 130.85 | 123.10 | 128.15 | 128.15 | 1.30% | 139,405 |
| Jun 30, 2026 | 129.20 | 129.20 | 124.00 | 126.50 | 126.50 | -0.35% | 1,051 |
| Jun 29, 2026 | 125.55 | 134.55 | 125.55 | 126.95 | 126.95 | -1.78% | 4,356 |
| Jun 25, 2026 | 128.75 | 134.95 | 121.95 | 129.25 | 129.25 | -0.31% | 137,784 |
| Jun 24, 2026 | 130.00 | 138.80 | 123.95 | 129.65 | 129.65 | -0.31% | 66,672 |
| Jun 23, 2026 | 126.00 | 131.00 | 123.10 | 130.05 | 130.05 | 0.85% | 52,227 |
| Jun 22, 2026 | 131.00 | 131.00 | 124.10 | 128.95 | 128.95 | 1.02% | 10,008 |
| Jun 19, 2026 | 121.00 | 130.00 | 116.00 | 127.65 | 127.65 | 4.76% | 150,144 |
| 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 |