Guru Krupa Gems and Jewellery Limited (BOM:540545)
India · Delayed Price · Currency is INR 38.25
-1.61 (-4.04%)
At close: Sep 11, 2026
BOM:540545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 38.71 | 40.24 | 37.87 | 38.25 | 38.25 | -4.04% | 89,174 |
| Sep 10, 2026 | 40.50 | 40.50 | 37.75 | 39.86 | 39.86 | 0.89% | 260,916 |
| Sep 9, 2026 | 38.50 | 39.51 | 38.10 | 39.51 | 39.51 | 5.00% | 204,150 |
| Sep 8, 2026 | 36.00 | 37.63 | 35.70 | 37.63 | 37.63 | 4.99% | 169,316 |
| Sep 7, 2026 | 34.85 | 35.85 | 34.85 | 35.84 | 35.84 | 4.95% | 111,765 |
| Sep 4, 2026 | 34.14 | 34.15 | 33.40 | 34.15 | 34.15 | 4.98% | 109,753 |
| Sep 3, 2026 | 31.50 | 32.53 | 30.86 | 32.53 | 32.53 | 4.97% | 64,466 |
| Sep 2, 2026 | 31.49 | 31.49 | 30.68 | 30.99 | 30.99 | 3.03% | 58,191 |
| Sep 1, 2026 | 29.00 | 30.28 | 27.40 | 30.08 | 30.08 | 4.30% | 47,396 |
| Aug 31, 2026 | 28.60 | 30.10 | 28.03 | 28.84 | 28.84 | -2.24% | 9,258 |
| Aug 28, 2026 | 29.14 | 29.75 | 28.60 | 29.50 | 29.50 | -1.30% | 540 |
| Aug 27, 2026 | 29.24 | 29.99 | 29.24 | 29.89 | 29.89 | -0.33% | 15,480 |
| Aug 26, 2026 | 29.99 | 30.00 | 29.50 | 29.99 | 29.99 | -0.63% | 26,618 |
| Aug 25, 2026 | 30.50 | 30.50 | 29.40 | 30.18 | 30.18 | 2.97% | 12,898 |
| Aug 24, 2026 | 29.50 | 30.60 | 29.00 | 29.31 | 29.31 | -0.64% | 3,886 |
| Aug 21, 2026 | 30.39 | 30.68 | 29.20 | 29.50 | 29.50 | 0.92% | 33,827 |
| Aug 20, 2026 | 28.78 | 29.45 | 28.26 | 29.23 | 29.23 | 3.43% | 22,577 |
| Aug 19, 2026 | 26.93 | 28.28 | 26.41 | 28.26 | 28.26 | 4.90% | 30,493 |
| Aug 18, 2026 | 26.39 | 26.94 | 24.42 | 26.94 | 26.94 | 4.99% | 39,210 |
| Aug 17, 2026 | 26.80 | 26.80 | 25.22 | 25.66 | 25.66 | -3.32% | 9,749 |
| Aug 14, 2026 | 27.46 | 28.10 | 26.09 | 26.54 | 26.54 | -3.35% | 18,519 |
| Aug 13, 2026 | 26.42 | 28.99 | 26.42 | 27.46 | 27.46 | -1.12% | 21,172 |
| Aug 12, 2026 | 29.40 | 29.40 | 26.83 | 27.77 | 27.77 | -0.89% | 6,820 |
| Aug 11, 2026 | 28.00 | 28.55 | 27.20 | 28.02 | 28.02 | 3.01% | 14,067 |
| Aug 10, 2026 | 27.17 | 27.65 | 25.51 | 27.20 | 27.20 | 1.30% | 15,620 |
| Aug 7, 2026 | 24.36 | 26.91 | 24.35 | 26.85 | 26.85 | 4.76% | 40,550 |
| Aug 6, 2026 | 26.20 | 26.20 | 25.63 | 25.63 | 25.63 | -4.97% | 14,799 |
| Aug 5, 2026 | 28.30 | 28.93 | 26.97 | 26.97 | 26.97 | -4.97% | 39,090 |
| Aug 4, 2026 | 31.35 | 31.35 | 28.38 | 28.38 | 28.38 | -4.99% | 29,940 |
| Aug 3, 2026 | 31.55 | 31.55 | 29.83 | 29.87 | 29.87 | -0.80% | 14,730 |
| Jul 31, 2026 | 30.80 | 31.31 | 29.81 | 30.11 | 30.11 | -2.24% | 15,003 |
| Jul 30, 2026 | 31.82 | 31.82 | 30.21 | 30.80 | 30.80 | -0.74% | 7,878 |
| Jul 29, 2026 | 32.00 | 32.00 | 30.95 | 31.03 | 31.03 | -2.70% | 24,334 |
| Jul 28, 2026 | 32.50 | 32.50 | 29.80 | 31.89 | 31.89 | 1.69% | 37,082 |
| Jul 27, 2026 | 33.00 | 33.99 | 31.02 | 31.36 | 31.36 | -3.72% | 32,375 |
| Jul 24, 2026 | 32.37 | 33.00 | 30.00 | 32.57 | 32.57 | 3.50% | 98,030 |
| Jul 23, 2026 | 32.59 | 32.59 | 30.15 | 31.47 | 31.47 | -0.69% | 14,922 |
| Jul 22, 2026 | 31.99 | 32.79 | 31.00 | 31.69 | 31.69 | 1.47% | 120,443 |
| Jul 21, 2026 | 31.92 | 33.00 | 31.02 | 31.23 | 31.23 | -2.16% | 14,634 |
| Jul 20, 2026 | 31.95 | 31.95 | 30.00 | 31.92 | 31.92 | 4.90% | 45,135 |
| Jul 17, 2026 | 28.59 | 30.46 | 27.91 | 30.43 | 30.43 | 4.89% | 56,866 |
| Jul 16, 2026 | 28.90 | 30.60 | 28.88 | 29.01 | 29.01 | -4.57% | 115,604 |
| Jul 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | 93,961 |
| Jul 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.99% | 3,507 |
| Jul 13, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -4.99% | 11,450 |
| Jul 10, 2026 | 35.45 | 36.25 | 35.45 | 35.45 | 35.45 | -4.99% | 40,906 |
| Jul 9, 2026 | 36.61 | 37.68 | 34.20 | 37.31 | 37.31 | 3.96% | 32,082 |
| Jul 8, 2026 | 36.40 | 36.40 | 35.00 | 35.89 | 35.89 | 0.11% | 44,856 |
| Jul 7, 2026 | 34.99 | 36.40 | 34.01 | 35.85 | 35.85 | 3.40% | 92,286 |
| Jul 6, 2026 | 34.01 | 35.90 | 34.01 | 34.67 | 34.67 | -2.37% | 3,960 |