Gautam Exim Limited (BOM:540613)
India · Delayed Price · Currency is INR 150.75
-0.15 (-0.10%)
At close: Jun 3, 2026
Gautam Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 145.00 | 148.90 | 140.65 | 147.00 | 147.00 | -2.49% | 18,000 |
| Jun 3, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -0.10% | 750 |
| Jun 2, 2026 | 145.40 | 151.00 | 145.20 | 150.90 | 150.90 | -2.01% | 6,000 |
| Jun 1, 2026 | 158.60 | 158.60 | 145.00 | 154.00 | 154.00 | 2.50% | 3,750 |
| May 29, 2026 | 159.85 | 159.85 | 145.00 | 150.25 | 150.25 | -3.06% | 9,000 |
| May 27, 2026 | 157.50 | 159.90 | 155.00 | 155.00 | 155.00 | -3.43% | 5,250 |
| May 26, 2026 | 174.85 | 174.85 | 160.50 | 160.50 | 160.50 | -8.34% | 8,250 |
| May 25, 2026 | 166.00 | 175.10 | 166.00 | 175.10 | 175.10 | 3.00% | 1,500 |
| May 22, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 7.78% | 2,250 |
| May 21, 2026 | 165.85 | 165.85 | 155.50 | 157.73 | 157.73 | -2.58% | 11,250 |
| May 20, 2026 | 161.55 | 162.00 | 157.50 | 161.90 | 161.90 | 1.73% | 6,750 |
| May 19, 2026 | 156.00 | 164.48 | 156.00 | 159.15 | 159.15 | 1.19% | 14,250 |
| May 18, 2026 | 160.90 | 160.90 | 154.50 | 157.28 | 157.28 | 0.29% | 10,500 |
| May 15, 2026 | 156.90 | 156.93 | 154.00 | 156.83 | 156.83 | 1.21% | 4,500 |
| May 14, 2026 | 157.45 | 157.45 | 152.50 | 154.95 | 154.95 | -1.59% | 12,000 |
| May 13, 2026 | 156.50 | 160.00 | 154.03 | 157.45 | 157.45 | 0.61% | 8,250 |
| May 12, 2026 | 155.58 | 158.50 | 152.50 | 156.50 | 156.50 | 0.59% | 3,750 |
| May 11, 2026 | 162.75 | 162.75 | 155.50 | 155.58 | 155.58 | -2.22% | 4,500 |
| May 8, 2026 | 175.00 | 175.00 | 157.50 | 159.10 | 159.10 | 0.92% | 14,250 |
| May 7, 2026 | 165.00 | 165.00 | 157.63 | 157.65 | 157.65 | -3.39% | 18,000 |
| May 6, 2026 | 160.00 | 167.25 | 153.60 | 163.18 | 163.18 | 5.73% | 25,500 |
| May 5, 2026 | 165.50 | 165.50 | 153.00 | 154.33 | 154.33 | -4.29% | 20,250 |
| May 4, 2026 | 169.00 | 169.00 | 159.00 | 161.25 | 161.25 | -0.26% | 17,250 |
| Apr 30, 2026 | 160.00 | 167.50 | 157.50 | 161.68 | 161.68 | 1.05% | 17,250 |
| Apr 29, 2026 | 172.50 | 172.50 | 160.00 | 160.00 | 160.00 | -4.48% | 11,250 |
| Apr 28, 2026 | 170.50 | 174.00 | 151.50 | 167.50 | 167.50 | 4.51% | 42,000 |
| Apr 27, 2026 | 149.50 | 170.00 | 147.60 | 160.28 | 160.28 | 7.66% | 19,500 |
| Apr 24, 2026 | 147.25 | 149.25 | 147.25 | 148.88 | 148.88 | 1.10% | 18,000 |
| Apr 23, 2026 | 145.00 | 150.25 | 143.03 | 147.25 | 147.25 | -1.83% | 6,000 |
| Apr 22, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 3.90% | 1,500 |
| Apr 21, 2026 | 137.50 | 153.40 | 137.50 | 144.38 | 144.38 | 5.00% | 6,750 |
| Apr 20, 2026 | 145.00 | 149.98 | 137.50 | 137.50 | 137.50 | -5.17% | 5,250 |
| Apr 17, 2026 | 132.50 | 152.25 | 132.50 | 145.00 | 145.00 | -0.45% | 14,250 |
| Apr 16, 2026 | 130.50 | 147.15 | 130.50 | 145.65 | 145.65 | 8.43% | 19,500 |
| Apr 15, 2026 | 151.75 | 151.75 | 134.00 | 134.33 | 134.33 | -5.04% | 26,250 |
| Apr 13, 2026 | 172.00 | 172.00 | 130.05 | 141.45 | 141.45 | -5.35% | 27,000 |
| Apr 10, 2026 | 174.25 | 174.25 | 145.00 | 149.45 | 149.45 | -7.56% | 19,500 |
| Apr 9, 2026 | 157.50 | 184.75 | 128.50 | 161.68 | 161.68 | 3.31% | 47,250 |
| Apr 7, 2026 | 157.25 | 157.25 | 156.50 | 156.50 | 156.50 | -0.95% | 5,250 |
| Apr 2, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -2.14% | 750 |
| Apr 1, 2026 | 164.50 | 165.00 | 161.45 | 161.45 | 161.45 | -1.85% | 4,500 |
| Mar 30, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -1.47% | 1,500 |
| Mar 27, 2026 | 169.50 | 169.50 | 144.25 | 166.95 | 166.95 | 6.85% | 9,000 |
| Mar 25, 2026 | 162.50 | 162.50 | 140.18 | 156.25 | 156.25 | 0.32% | 5,250 |
| Mar 24, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -0.45% | 750 |
| Mar 23, 2026 | 159.95 | 159.95 | 140.05 | 156.45 | 156.45 | 1.26% | 5,250 |
| Mar 20, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 6.92% | 750 |
| Mar 19, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 1.44% | 750 |
| Mar 18, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | 3.60% | 750 |
| Mar 17, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 4.94% | 750 |