Gujarat State Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.82	11.20	10.69	10.84	10.84	0.18%	13,325
Jun 17, 2026	10.52	10.88	10.52	10.82	10.82	1.12%	5,539
Jun 16, 2026	10.80	10.98	10.62	10.70	10.70	-0.93%	6,280
Jun 15, 2026	10.70	11.00	10.70	10.80	10.80	0.09%	6,579
Jun 12, 2026	10.90	10.98	10.44	10.79	10.79	-0.28%	9,866
Jun 11, 2026	10.63	11.00	10.61	10.82	10.82	1.79%	2,517
Jun 10, 2026	10.22	10.97	10.22	10.63	10.63	-	4,447
Jun 9, 2026	10.43	10.98	10.43	10.63	10.63	-1.39%	6,976
Jun 8, 2026	10.79	11.00	10.55	10.78	10.78	0.37%	8,769
Jun 5, 2026	10.61	11.00	10.61	10.74	10.74	0.66%	12,282
Jun 4, 2026	10.60	10.78	10.32	10.67	10.67	0.66%	9,757
Jun 3, 2026	10.69	10.69	10.30	10.60	10.60	0.95%	5,089
Jun 2, 2026	10.19	10.80	10.19	10.50	10.50	-0.19%	9,017
Jun 1, 2026	10.21	11.00	10.21	10.52	10.52	-1.59%	11,245
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