Gujarat State Financial Corporation (BOM:532160)
India · Delayed Price · Currency is INR 8.64
-0.40 (-4.42%)
At close: Nov 13, 2026
Gujarat State Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.26 | 9.50 | 8.26 | 8.64 | 8.64 | -4.42% | 19,123 |
| Nov 12, 2026 | 9.50 | 9.50 | 9.00 | 9.04 | 9.04 | -1.20% | 4,530 |
| Nov 11, 2026 | 8.71 | 9.30 | 8.71 | 9.15 | 9.15 | -0.87% | 7,646 |
| Nov 9, 2026 | 9.20 | 9.24 | 8.70 | 9.23 | 9.23 | 1.21% | 4,370 |
| Nov 8, 2026 | 9.70 | 9.70 | 9.00 | 9.12 | 9.12 | 2.59% | 10,504 |
| Nov 6, 2026 | 9.50 | 9.50 | 7.80 | 8.89 | 8.89 | 4.59% | 15,747 |
| Nov 5, 2026 | 8.22 | 8.65 | 8.22 | 8.50 | 8.50 | 1.55% | 5,410 |
| Nov 4, 2026 | 8.70 | 8.70 | 8.30 | 8.37 | 8.37 | 0.97% | 3,449 |
| Nov 3, 2026 | 8.60 | 8.60 | 8.12 | 8.29 | 8.29 | -3.38% | 2,490 |
| Nov 2, 2026 | 8.30 | 8.64 | 8.30 | 8.58 | 8.58 | 3.37% | 3,930 |
| Oct 30, 2026 | 8.79 | 8.80 | 8.22 | 8.30 | 8.30 | -3.71% | 2,890 |
| Oct 29, 2026 | 8.34 | 8.70 | 8.18 | 8.62 | 8.62 | 5.38% | 4,392 |
| Oct 28, 2026 | 8.80 | 8.80 | 8.05 | 8.18 | 8.18 | -3.76% | 7,130 |
| Oct 27, 2026 | 8.30 | 8.69 | 8.30 | 8.50 | 8.50 | 2.66% | 1,030 |
| Oct 26, 2026 | 8.56 | 8.75 | 8.08 | 8.28 | 8.28 | -3.27% | 4,297 |
| Oct 23, 2026 | 8.14 | 8.80 | 8.05 | 8.56 | 8.56 | 1.06% | 9,810 |
| Oct 22, 2026 | 8.49 | 8.49 | 8.00 | 8.47 | 8.47 | 6.81% | 11,002 |
| Oct 21, 2026 | 8.44 | 8.44 | 7.86 | 7.93 | 7.93 | -2.34% | 3,827 |
| Oct 19, 2026 | 8.19 | 8.39 | 7.65 | 8.12 | 8.12 | -0.85% | 13,488 |
| Oct 16, 2026 | 8.24 | 8.33 | 8.01 | 8.19 | 8.19 | 1.36% | 5,873 |
| Oct 15, 2026 | 8.85 | 9.71 | 7.60 | 8.08 | 8.08 | -9.11% | 91,335 |
| Oct 14, 2026 | 8.44 | 9.10 | 8.44 | 8.89 | 8.89 | -0.11% | 6,700 |
| Oct 13, 2026 | 9.15 | 9.16 | 8.64 | 8.90 | 8.90 | -2.84% | 2,814 |
| Oct 12, 2026 | 8.90 | 9.42 | 8.90 | 9.16 | 9.16 | 2.81% | 3,975 |
| Oct 9, 2026 | 9.11 | 9.60 | 8.76 | 8.91 | 8.91 | -2.20% | 7,306 |
| Oct 8, 2026 | 9.43 | 9.66 | 8.56 | 9.11 | 9.11 | -3.39% | 16,353 |
| Oct 7, 2026 | 10.60 | 10.60 | 8.16 | 9.43 | 9.43 | -1.67% | 43,164 |
| Oct 6, 2026 | 9.74 | 10.70 | 9.50 | 9.59 | 9.59 | -1.34% | 5,580 |
| Oct 5, 2026 | 10.80 | 10.80 | 9.60 | 9.72 | 9.72 | 3.51% | 7,131 |
| Oct 1, 2026 | 8.72 | 9.85 | 8.72 | 9.39 | 9.39 | 4.33% | 3,041 |
| Sep 30, 2026 | 9.30 | 9.62 | 8.90 | 9.00 | 9.00 | -2.91% | 19,073 |
| Sep 29, 2026 | 9.71 | 9.71 | 9.12 | 9.27 | 9.27 | -3.34% | 12,959 |
| Sep 28, 2026 | 9.66 | 10.09 | 9.42 | 9.59 | 9.59 | -2.74% | 7,048 |
| Sep 25, 2026 | 9.69 | 10.00 | 9.65 | 9.86 | 9.86 | 2.18% | 6,691 |
| Sep 24, 2026 | 9.53 | 9.90 | 9.52 | 9.65 | 9.65 | -1.13% | 3,680 |
| Sep 23, 2026 | 10.09 | 10.10 | 9.57 | 9.76 | 9.76 | 0.83% | 18,964 |
| Sep 22, 2026 | 9.90 | 9.90 | 9.50 | 9.68 | 9.68 | 1.26% | 8,559 |
| Sep 21, 2026 | 9.51 | 9.80 | 9.51 | 9.56 | 9.56 | 0.10% | 9,801 |
| Sep 18, 2026 | 9.47 | 9.79 | 9.47 | 9.55 | 9.55 | -2.65% | 5,062 |
| Sep 17, 2026 | 9.97 | 9.97 | 9.56 | 9.81 | 9.81 | 2.83% | 2,615 |
| Sep 16, 2026 | 9.52 | 9.94 | 9.52 | 9.54 | 9.54 | -0.73% | 11,837 |
| Sep 15, 2026 | 10.00 | 10.14 | 9.56 | 9.61 | 9.61 | -3.22% | 5,820 |
| Sep 11, 2026 | 9.65 | 10.08 | 9.65 | 9.93 | 9.93 | 2.27% | 4,657 |
| Sep 10, 2026 | 9.95 | 10.50 | 9.71 | 9.71 | 9.71 | -2.90% | 6,329 |
| Sep 9, 2026 | 10.18 | 10.25 | 9.98 | 10.00 | 10.00 | 0.20% | 3,534 |
| Sep 8, 2026 | 10.14 | 10.29 | 9.98 | 9.98 | 9.98 | 0.40% | 4,943 |
| Sep 7, 2026 | 9.81 | 10.18 | 9.70 | 9.94 | 9.94 | 1.22% | 7,137 |
| Sep 4, 2026 | 9.65 | 10.08 | 9.65 | 9.82 | 9.82 | -0.51% | 3,015 |
| Sep 3, 2026 | 10.12 | 10.12 | 9.77 | 9.87 | 9.87 | -0.50% | 4,114 |
| Sep 2, 2026 | 9.95 | 10.29 | 9.67 | 9.92 | 9.92 | -0.60% | 6,379 |