Gujarat State Financial Corporation (BOM:532160)
India · Delayed Price · Currency is INR 9.39
+0.39 (4.33%)
At close: Oct 1, 2026
Gujarat State Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 10.39 | 10.39 | 9.66 | 9.98 | 9.98 | -0.80% | 4,989 |
| Aug 31, 2026 | 10.02 | 10.39 | 10.02 | 10.06 | 10.06 | -0.30% | 5,849 |
| Aug 28, 2026 | 10.32 | 10.32 | 10.02 | 10.09 | 10.09 | -2.23% | 7,377 |
| Aug 27, 2026 | 10.02 | 10.49 | 10.02 | 10.32 | 10.32 | 0.39% | 6,321 |
| Aug 26, 2026 | 10.51 | 10.51 | 10.15 | 10.28 | 10.28 | -1.72% | 9,110 |
| Aug 25, 2026 | 10.20 | 10.50 | 10.20 | 10.46 | 10.46 | 1.45% | 2,123 |
| Aug 24, 2026 | 10.15 | 10.50 | 10.15 | 10.31 | 10.31 | -0.48% | 1,071 |
| Aug 21, 2026 | 10.36 | 10.75 | 10.32 | 10.36 | 10.36 | -1.99% | 11,329 |
| Aug 20, 2026 | 10.85 | 10.85 | 10.32 | 10.57 | 10.57 | 2.42% | 10,852 |
| Aug 19, 2026 | 10.22 | 10.60 | 10.22 | 10.32 | 10.32 | -1.71% | 16,893 |
| Aug 18, 2026 | 10.40 | 10.80 | 10.21 | 10.50 | 10.50 | -1.69% | 9,563 |
| Aug 17, 2026 | 10.63 | 10.88 | 10.51 | 10.68 | 10.68 | - | 2,022 |
| Aug 14, 2026 | 10.49 | 10.79 | 10.49 | 10.68 | 10.68 | 3.89% | 8,392 |
| Aug 13, 2026 | 10.14 | 10.80 | 10.14 | 10.28 | 10.28 | - | 7,270 |
| Aug 12, 2026 | 10.11 | 10.45 | 10.10 | 10.28 | 10.28 | 0.10% | 9,743 |
| Aug 11, 2026 | 10.30 | 10.60 | 10.10 | 10.27 | 10.27 | -0.68% | 6,592 |
| Aug 10, 2026 | 10.69 | 10.69 | 10.16 | 10.34 | 10.34 | -0.58% | 1,540 |
| Aug 7, 2026 | 10.40 | 10.80 | 10.32 | 10.40 | 10.40 | -0.10% | 8,302 |
| Aug 6, 2026 | 10.35 | 10.78 | 10.32 | 10.41 | 10.41 | 0.58% | 4,045 |
| Aug 5, 2026 | 10.41 | 10.70 | 10.31 | 10.35 | 10.35 | -0.48% | 8,986 |
| Aug 4, 2026 | 10.40 | 10.83 | 10.28 | 10.40 | 10.40 | -0.86% | 2,844 |
| Aug 3, 2026 | 10.35 | 10.95 | 10.35 | 10.49 | 10.49 | 1.35% | 4,565 |
| Jul 31, 2026 | 10.20 | 10.73 | 10.20 | 10.35 | 10.35 | -0.48% | 4,954 |
| Jul 30, 2026 | 10.84 | 10.84 | 10.06 | 10.40 | 10.40 | -1.98% | 15,220 |
| Jul 29, 2026 | 10.31 | 10.80 | 10.31 | 10.61 | 10.61 | - | 4,723 |
| Jul 28, 2026 | 10.80 | 10.84 | 10.33 | 10.61 | 10.61 | 0.66% | 2,339 |
| Jul 27, 2026 | 10.90 | 10.90 | 10.50 | 10.54 | 10.54 | -3.30% | 4,833 |
| Jul 24, 2026 | 10.72 | 10.95 | 10.50 | 10.90 | 10.90 | 0.46% | 16,101 |
| Jul 23, 2026 | 10.13 | 10.99 | 10.13 | 10.85 | 10.85 | 3.04% | 5,909 |