Gujarat State Financial Corporation (BOM:532160)
India · Delayed Price · Currency is INR 11.14
-0.07 (-0.62%)
At close: Apr 17, 2026
Gujarat State Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 11.25 | 11.25 | 10.60 | 10.87 | 10.87 | 1.68% | 6,689 |
| Mar 11, 2026 | 10.60 | 11.39 | 10.60 | 10.69 | 10.69 | -2.73% | 8,869 |
| Mar 10, 2026 | 10.53 | 11.49 | 10.53 | 10.99 | 10.99 | 6.08% | 14,158 |
| Mar 9, 2026 | 10.75 | 10.75 | 10.01 | 10.36 | 10.36 | -3.36% | 16,242 |
| Mar 6, 2026 | 10.98 | 10.98 | 10.50 | 10.72 | 10.72 | -1.20% | 7,595 |
| Mar 5, 2026 | 10.50 | 11.48 | 10.50 | 10.85 | 10.85 | - | 16,792 |
| Mar 4, 2026 | 10.66 | 11.00 | 10.66 | 10.85 | 10.85 | -0.91% | 9,862 |
| Mar 2, 2026 | 10.91 | 11.16 | 10.51 | 10.95 | 10.95 | -1.88% | 18,858 |
| Feb 27, 2026 | 11.11 | 11.49 | 10.92 | 11.16 | 11.16 | 0.45% | 8,685 |
| Feb 26, 2026 | 11.30 | 11.80 | 10.91 | 11.11 | 11.11 | 0.36% | 23,194 |
| Feb 25, 2026 | 11.32 | 11.50 | 10.73 | 11.07 | 11.07 | - | 11,212 |
| Feb 24, 2026 | 11.01 | 11.23 | 10.86 | 11.07 | 11.07 | -0.27% | 9,051 |
| Feb 23, 2026 | 11.40 | 11.40 | 10.95 | 11.10 | 11.10 | -0.89% | 12,613 |
| Feb 20, 2026 | 10.95 | 11.40 | 10.95 | 11.20 | 11.20 | 0.36% | 10,941 |
| Feb 19, 2026 | 11.04 | 11.35 | 11.04 | 11.16 | 11.16 | -0.98% | 17,782 |
| Feb 18, 2026 | 11.61 | 11.61 | 11.19 | 11.27 | 11.27 | -0.53% | 16,783 |
| Feb 17, 2026 | 11.65 | 11.65 | 11.20 | 11.33 | 11.33 | -0.79% | 10,605 |
| Feb 16, 2026 | 11.56 | 11.95 | 11.25 | 11.42 | 11.42 | 0.71% | 28,358 |
| Feb 13, 2026 | 11.31 | 12.00 | 11.10 | 11.34 | 11.34 | 0.27% | 52,404 |
| Feb 12, 2026 | 11.45 | 11.74 | 11.20 | 11.31 | 11.31 | -0.88% | 27,121 |
| Feb 11, 2026 | 11.89 | 11.90 | 11.38 | 11.41 | 11.41 | -1.81% | 30,782 |
| Feb 10, 2026 | 11.86 | 12.75 | 11.50 | 11.62 | 11.62 | -0.09% | 67,592 |
| Feb 9, 2026 | 11.21 | 11.75 | 11.21 | 11.63 | 11.63 | 1.31% | 11,328 |
| Feb 6, 2026 | 11.61 | 11.96 | 11.06 | 11.48 | 11.48 | -1.46% | 17,508 |
| Feb 5, 2026 | 12.00 | 12.00 | 11.60 | 11.65 | 11.65 | -2.35% | 8,760 |
| Feb 4, 2026 | 11.65 | 11.96 | 11.26 | 11.93 | 11.93 | 2.76% | 11,437 |
| Feb 3, 2026 | 11.80 | 12.00 | 11.45 | 11.61 | 11.61 | 0.35% | 6,079 |
| Feb 2, 2026 | 11.57 | 11.88 | 11.23 | 11.57 | 11.57 | 2.03% | 10,124 |