Gujarat State Financial Corporation (BOM:532160)
India · Delayed Price · Currency is INR 11.99
+0.20 (1.70%)
At close: Jan 21, 2026
Gujarat State Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.23 | 12.69 | 11.80 | 11.80 | 11.80 | -1.58% | 7,442 |
| Jan 21, 2026 | 11.80 | 12.28 | 11.56 | 11.99 | 11.99 | 1.70% | 9,198 |
| Jan 20, 2026 | 12.58 | 12.58 | 11.61 | 11.79 | 11.79 | -4.69% | 17,087 |
| Jan 19, 2026 | 12.90 | 12.90 | 12.02 | 12.37 | 12.37 | 2.23% | 26,912 |
| Jan 16, 2026 | 11.95 | 12.74 | 11.80 | 12.10 | 12.10 | 3.68% | 29,558 |
| Jan 14, 2026 | 12.08 | 12.90 | 11.50 | 11.67 | 11.67 | -3.39% | 28,177 |
| Jan 13, 2026 | 12.16 | 12.22 | 11.90 | 12.08 | 12.08 | 1.85% | 13,601 |
| Jan 12, 2026 | 11.66 | 12.34 | 11.66 | 11.86 | 11.86 | -0.08% | 16,452 |
| Jan 9, 2026 | 12.57 | 12.95 | 11.53 | 11.87 | 11.87 | -3.02% | 63,076 |
| Jan 8, 2026 | 12.48 | 12.48 | 11.75 | 12.24 | 12.24 | 1.07% | 9,274 |
| Jan 7, 2026 | 12.98 | 12.98 | 11.80 | 12.11 | 12.11 | 0.41% | 6,665 |
| Jan 6, 2026 | 12.89 | 12.89 | 11.87 | 12.06 | 12.06 | -0.66% | 13,466 |
| Jan 5, 2026 | 11.86 | 12.35 | 11.86 | 12.14 | 12.14 | 0.50% | 12,294 |
| Jan 2, 2026 | 12.88 | 12.88 | 11.53 | 12.08 | 12.08 | -0.58% | 18,572 |
| Jan 1, 2026 | 11.23 | 12.49 | 11.23 | 12.15 | 12.15 | 3.40% | 7,403 |
| Dec 31, 2025 | 11.53 | 13.00 | 11.53 | 11.75 | 11.75 | -2.25% | 11,278 |
| Dec 30, 2025 | 12.23 | 12.23 | 11.61 | 12.02 | 12.02 | -0.99% | 10,928 |
| Dec 29, 2025 | 11.99 | 12.49 | 11.99 | 12.14 | 12.14 | 3.32% | 21,772 |
| Dec 26, 2025 | 12.08 | 12.08 | 11.52 | 11.75 | 11.75 | -2.73% | 13,510 |
| Dec 24, 2025 | 13.00 | 13.00 | 11.61 | 12.08 | 12.08 | -1.63% | 20,163 |
| Dec 23, 2025 | 11.21 | 12.98 | 11.21 | 12.28 | 12.28 | 9.64% | 40,660 |
| Dec 22, 2025 | 12.09 | 12.09 | 11.13 | 11.20 | 11.20 | -1.23% | 16,756 |
| Dec 19, 2025 | 11.26 | 11.49 | 11.12 | 11.34 | 11.34 | 0.71% | 11,572 |
| Dec 18, 2025 | 11.11 | 11.57 | 11.00 | 11.26 | 11.26 | -1.14% | 8,720 |
| Dec 17, 2025 | 11.26 | 11.60 | 11.26 | 11.39 | 11.39 | -0.70% | 7,820 |
| Dec 16, 2025 | 11.99 | 11.99 | 11.37 | 11.47 | 11.47 | -0.95% | 7,792 |
| Dec 15, 2025 | 12.35 | 12.35 | 11.31 | 11.58 | 11.58 | 2.39% | 7,600 |
| Dec 12, 2025 | 11.52 | 12.38 | 11.25 | 11.31 | 11.31 | 0.18% | 14,279 |
| Dec 11, 2025 | 11.50 | 11.60 | 11.24 | 11.29 | 11.29 | -3.59% | 7,452 |
| Dec 10, 2025 | 11.70 | 12.00 | 11.50 | 11.71 | 11.71 | -0.51% | 4,965 |
| Dec 9, 2025 | 12.31 | 12.31 | 11.23 | 11.77 | 11.77 | 2.26% | 12,335 |
| Dec 8, 2025 | 11.19 | 12.49 | 11.10 | 11.51 | 11.51 | 2.86% | 30,606 |
| Dec 5, 2025 | 11.57 | 11.57 | 11.12 | 11.19 | 11.19 | - | 6,208 |
| Dec 4, 2025 | 11.60 | 11.60 | 11.11 | 11.19 | 11.19 | -2.44% | 14,008 |
| Dec 3, 2025 | 11.32 | 11.78 | 11.13 | 11.47 | 11.47 | 1.33% | 13,881 |
| Dec 2, 2025 | 12.43 | 12.43 | 11.10 | 11.32 | 11.32 | -0.53% | 11,647 |
| Dec 1, 2025 | 12.03 | 12.03 | 11.07 | 11.38 | 11.38 | -5.40% | 37,605 |
| Nov 28, 2025 | 11.99 | 13.86 | 11.30 | 12.03 | 12.03 | 4.16% | 137,759 |
| Nov 27, 2025 | 11.12 | 11.84 | 11.12 | 11.55 | 11.55 | 3.87% | 16,043 |
| Nov 26, 2025 | 11.00 | 11.43 | 11.00 | 11.12 | 11.12 | 0.18% | 11,941 |
| Nov 25, 2025 | 11.37 | 11.50 | 11.01 | 11.10 | 11.10 | -2.37% | 25,587 |
| Nov 24, 2025 | 12.38 | 12.38 | 11.06 | 11.37 | 11.37 | -6.65% | 17,588 |
| Nov 21, 2025 | 12.50 | 12.59 | 12.02 | 12.18 | 12.18 | -1.77% | 14,482 |
| Nov 20, 2025 | 12.69 | 12.70 | 12.00 | 12.40 | 12.40 | -0.80% | 19,859 |
| Nov 19, 2025 | 12.70 | 12.70 | 12.45 | 12.50 | 12.50 | -0.56% | 12,960 |
| Nov 18, 2025 | 12.74 | 12.74 | 12.56 | 12.57 | 12.57 | -0.24% | 6,461 |
| Nov 17, 2025 | 12.88 | 12.88 | 12.56 | 12.60 | 12.60 | -1.18% | 61,303 |
| Nov 14, 2025 | 12.90 | 12.90 | 12.61 | 12.75 | 12.75 | -0.93% | 10,093 |
| Nov 13, 2025 | 12.99 | 12.99 | 12.71 | 12.87 | 12.87 | 0.39% | 5,178 |
| Nov 12, 2025 | 12.57 | 12.88 | 12.51 | 12.82 | 12.82 | 0.63% | 15,896 |