Gujarat State Financial Corporation (BOM:532160)
India · Delayed Price · Currency is INR 10.70
+0.03 (0.28%)
At close: May 27, 2026
Gujarat State Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11.29 | 11.29 | 10.63 | 10.69 | 10.69 | -0.09% | 10,944 |
| May 27, 2026 | 10.65 | 11.10 | 10.55 | 10.70 | 10.70 | 0.28% | 4,385 |
| May 26, 2026 | 11.40 | 11.40 | 10.31 | 10.67 | 10.67 | 0.09% | 6,267 |
| May 25, 2026 | 10.64 | 10.98 | 10.15 | 10.66 | 10.66 | 2.21% | 5,084 |
| May 22, 2026 | 10.06 | 10.85 | 10.06 | 10.43 | 10.43 | 0.19% | 4,786 |
| May 21, 2026 | 10.20 | 11.89 | 10.20 | 10.41 | 10.41 | -0.57% | 20,017 |
| May 20, 2026 | 10.36 | 10.60 | 10.31 | 10.47 | 10.47 | - | 3,120 |
| May 19, 2026 | 10.35 | 10.79 | 10.35 | 10.47 | 10.47 | 1.16% | 4,635 |
| May 18, 2026 | 10.63 | 10.95 | 10.27 | 10.35 | 10.35 | -4.17% | 10,321 |
| May 15, 2026 | 10.92 | 11.25 | 10.54 | 10.80 | 10.80 | 0.47% | 9,442 |
| May 14, 2026 | 11.00 | 11.00 | 10.66 | 10.75 | 10.75 | -0.83% | 4,489 |
| May 13, 2026 | 10.61 | 11.25 | 10.58 | 10.84 | 10.84 | 1.12% | 11,673 |
| May 12, 2026 | 11.09 | 11.09 | 10.61 | 10.72 | 10.72 | -1.11% | 5,493 |
| May 11, 2026 | 11.25 | 11.25 | 10.76 | 10.84 | 10.84 | -3.30% | 11,144 |
| May 8, 2026 | 11.28 | 11.48 | 11.02 | 11.21 | 11.21 | -2.52% | 8,473 |
| May 7, 2026 | 11.94 | 11.94 | 11.00 | 11.50 | 11.50 | 1.32% | 12,471 |
| May 6, 2026 | 11.29 | 11.92 | 10.86 | 11.35 | 11.35 | 1.79% | 7,997 |
| May 5, 2026 | 10.80 | 11.58 | 10.75 | 11.15 | 11.15 | 2.01% | 10,022 |
| May 4, 2026 | 10.60 | 11.00 | 10.60 | 10.93 | 10.93 | 1.39% | 5,696 |
| Apr 30, 2026 | 10.99 | 10.99 | 10.58 | 10.78 | 10.78 | 0.09% | 10,884 |
| Apr 29, 2026 | 11.03 | 11.10 | 10.69 | 10.77 | 10.77 | -0.28% | 14,453 |
| Apr 28, 2026 | 10.78 | 11.30 | 10.51 | 10.80 | 10.80 | -1.82% | 68,234 |
| Apr 27, 2026 | 10.86 | 11.16 | 10.86 | 11.00 | 11.00 | 1.48% | 9,721 |
| Apr 24, 2026 | 11.03 | 11.30 | 10.77 | 10.84 | 10.84 | -1.54% | 4,286 |
| Apr 23, 2026 | 11.00 | 11.27 | 10.85 | 11.01 | 11.01 | -1.43% | 9,109 |
| Apr 22, 2026 | 11.16 | 12.49 | 10.89 | 11.17 | 11.17 | 1.55% | 19,394 |
| Apr 21, 2026 | 10.95 | 11.35 | 10.86 | 11.00 | 11.00 | 0.36% | 11,337 |
| Apr 20, 2026 | 10.92 | 12.39 | 10.78 | 10.96 | 10.96 | -1.62% | 27,278 |
| Apr 17, 2026 | 11.20 | 11.48 | 10.95 | 11.14 | 11.14 | -0.62% | 16,745 |
| Apr 16, 2026 | 10.56 | 12.44 | 10.56 | 11.21 | 11.21 | 4.38% | 34,990 |
| Apr 15, 2026 | 11.20 | 11.20 | 10.29 | 10.74 | 10.74 | -1.01% | 39,750 |
| Apr 13, 2026 | 10.76 | 11.20 | 10.60 | 10.85 | 10.85 | -3.21% | 5,099 |
| Apr 10, 2026 | 10.40 | 11.50 | 10.40 | 11.21 | 11.21 | 1.26% | 6,559 |
| Apr 9, 2026 | 10.90 | 11.48 | 10.50 | 11.07 | 11.07 | 1.19% | 2,929 |
| Apr 8, 2026 | 11.20 | 11.30 | 10.86 | 10.94 | 10.94 | 1.30% | 11,189 |
| Apr 7, 2026 | 10.50 | 10.90 | 10.19 | 10.80 | 10.80 | 3.85% | 8,776 |
| Apr 6, 2026 | 10.20 | 10.50 | 9.85 | 10.40 | 10.40 | 4.00% | 5,881 |
| Apr 2, 2026 | 9.41 | 10.39 | 9.41 | 10.00 | 10.00 | -0.40% | 3,570 |
| Apr 1, 2026 | 8.40 | 10.20 | 8.40 | 10.04 | 10.04 | 7.96% | 12,569 |
| Mar 30, 2026 | 9.00 | 9.99 | 9.00 | 9.30 | 9.30 | -5.49% | 20,982 |
| Mar 27, 2026 | 10.07 | 10.07 | 9.70 | 9.84 | 9.84 | -4.47% | 7,507 |
| Mar 25, 2026 | 10.30 | 10.30 | 9.63 | 10.30 | 10.30 | 5.42% | 6,969 |
| Mar 24, 2026 | 10.89 | 10.89 | 9.54 | 9.77 | 9.77 | - | 4,228 |
| Mar 23, 2026 | 11.49 | 11.49 | 9.58 | 9.77 | 9.77 | -2.88% | 12,865 |
| Mar 20, 2026 | 10.01 | 10.38 | 10.01 | 10.06 | 10.06 | -0.20% | 13,681 |
| Mar 19, 2026 | 10.50 | 10.50 | 9.52 | 10.08 | 10.08 | -2.14% | 9,692 |
| Mar 18, 2026 | 10.47 | 10.47 | 10.11 | 10.30 | 10.30 | 0.39% | 5,895 |
| Mar 17, 2026 | 10.99 | 11.15 | 10.05 | 10.26 | 10.26 | -3.57% | 22,211 |
| Mar 16, 2026 | 11.57 | 11.57 | 10.53 | 10.64 | 10.64 | -3.18% | 5,740 |
| Mar 13, 2026 | 11.15 | 11.15 | 10.47 | 10.99 | 10.99 | 1.10% | 14,452 |