Gautam Exim Limited (BOM:540613)
India · Delayed Price · Currency is INR 25.10
+0.60 (2.45%)
At close: Sep 8, 2026
Gautam Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 25.00 | 25.10 | 24.50 | 25.10 | 25.10 | 2.45% | 9,000 |
| Sep 7, 2026 | 24.51 | 24.51 | 23.30 | 24.50 | 24.50 | -0.04% | 12,000 |
| Sep 4, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -4.96% | 6,000 |
| Aug 28, 2026 | 25.53 | 25.85 | 23.75 | 25.79 | 25.79 | 3.16% | 12,000 |
| Aug 27, 2026 | 24.80 | 26.40 | 24.80 | 25.00 | 25.00 | -4.21% | 12,000 |
| Aug 25, 2026 | 25.94 | 26.10 | 24.65 | 26.10 | 26.10 | 0.62% | 21,000 |
| Aug 24, 2026 | 26.00 | 27.90 | 25.94 | 25.94 | 25.94 | -4.98% | 36,000 |
| Aug 21, 2026 | 28.90 | 28.90 | 27.30 | 27.30 | 27.30 | -4.88% | 9,000 |
| Aug 20, 2026 | 26.70 | 29.10 | 26.65 | 28.70 | 28.70 | 2.32% | 18,000 |
| Aug 19, 2026 | 26.60 | 28.05 | 26.56 | 28.05 | 28.05 | 0.36% | 9,000 |
| Aug 14, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 4.41% | 9,000 |
| Aug 13, 2026 | 24.26 | 26.77 | 24.26 | 26.77 | 26.77 | 4.98% | 18,000 |
| Aug 12, 2026 | 25.18 | 25.50 | 25.18 | 25.50 | 25.50 | -3.77% | 9,000 |
| Aug 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -3.11% | 3,000 |
| Aug 7, 2026 | 26.00 | 27.35 | 26.00 | 27.35 | 27.35 | - | 15,000 |
| Aug 6, 2026 | 27.15 | 27.50 | 27.13 | 27.35 | 27.35 | -4.20% | 30,000 |
| Aug 5, 2026 | 28.60 | 28.60 | 28.55 | 28.55 | 28.55 | -4.99% | 9,000 |
| Aug 4, 2026 | 28.93 | 30.05 | 28.93 | 30.05 | 30.05 | -1.31% | 15,000 |
| Aug 3, 2026 | 32.00 | 32.00 | 30.45 | 30.45 | 30.45 | -4.99% | 21,000 |
| Jul 30, 2026 | 30.50 | 32.05 | 30.50 | 32.05 | 32.05 | -0.16% | 15,000 |
| Jul 29, 2026 | 30.78 | 32.20 | 30.78 | 32.10 | 32.10 | -0.93% | 57,000 |
| Jul 28, 2026 | 30.59 | 32.40 | 30.59 | 32.40 | 32.40 | 0.65% | 63,000 |
| Jul 27, 2026 | 34.85 | 34.85 | 32.19 | 32.19 | 32.19 | -4.99% | 54,000 |
| Jul 24, 2026 | 33.49 | 33.99 | 32.99 | 33.88 | 33.88 | 1.44% | 15,000 |
| Jul 23, 2026 | 34.79 | 34.79 | 32.25 | 33.40 | 33.40 | 0.30% | 15,000 |
| Jul 22, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.68% | 3,000 |
| Jul 21, 2026 | 32.70 | 32.75 | 31.81 | 32.75 | 32.75 | 2.99% | 48,000 |
| Jul 20, 2026 | 32.95 | 33.35 | 31.80 | 31.80 | 31.80 | -3.69% | 21,000 |
| Jul 17, 2026 | 34.30 | 34.30 | 31.81 | 33.02 | 33.02 | -0.72% | 24,000 |
| Jul 16, 2026 | 34.80 | 34.80 | 32.60 | 33.26 | 33.26 | -2.61% | 45,000 |
| Jul 15, 2026 | 34.70 | 34.70 | 34.00 | 34.15 | 34.15 | 0.77% | 81,000 |
| Jul 14, 2026 | 33.90 | 33.90 | 33.79 | 33.89 | 33.89 | 1.74% | 12,000 |
| Jul 13, 2026 | 32.90 | 33.40 | 32.60 | 33.31 | 33.31 | 2.65% | 57,000 |
| Jul 10, 2026 | 32.00 | 32.45 | 32.00 | 32.45 | 32.45 | 1.41% | 21,000 |
| Jul 9, 2026 | 32.88 | 32.88 | 32.00 | 32.00 | 32.00 | 1.23% | 6,000 |
| Jul 8, 2026 | 32.95 | 32.95 | 31.55 | 31.61 | 31.61 | -3.77% | 39,000 |
| Jul 7, 2026 | 33.85 | 33.90 | 31.50 | 32.85 | 32.85 | 0.46% | 117,000 |
| Jul 6, 2026 | 32.80 | 32.80 | 30.51 | 32.70 | 32.70 | 2.70% | 96,000 |
| Jul 3, 2026 | 32.95 | 32.95 | 31.00 | 31.84 | 31.84 | -1.58% | 228,000 |
| Jul 2, 2026 | 34.98 | 34.98 | 32.15 | 32.35 | 32.35 | -3.69% | 156,000 |
| Jul 1, 2026 | 35.40 | 35.40 | 32.59 | 33.59 | 33.59 | -2.07% | 603,000 |
| Jun 30, 2026 | 35.35 | 35.35 | 33.75 | 34.30 | 34.30 | -0.15% | 90,000 |
| Jun 29, 2026 | 36.40 | 36.40 | 33.35 | 34.35 | 34.35 | -1.86% | 228,000 |
| Jun 25, 2026 | 36.15 | 36.15 | 33.85 | 35.00 | 35.00 | 0.86% | 42,000 |
| Jun 24, 2026 | 36.20 | 36.40 | 33.20 | 34.70 | 34.70 | -0.57% | 747,000 |
| Jun 23, 2026 | 33.00 | 34.90 | 33.00 | 34.90 | 34.90 | 9.92% | 96,000 |
| Jun 22, 2026 | 30.90 | 31.75 | 29.00 | 31.75 | 31.75 | 9.86% | 306,000 |
| Jun 19, 2026 | 27.25 | 28.95 | 27.00 | 28.90 | 28.90 | 5.67% | 81,000 |
| Jun 18, 2026 | 27.75 | 27.75 | 24.30 | 27.35 | 27.35 | 1.48% | 213,000 |
| Jun 17, 2026 | 25.95 | 27.85 | 25.95 | 26.95 | 26.95 | 5.89% | 54,000 |