Gautam Exim Limited (BOM:540613)
India · Delayed Price · Currency is INR 300.00
+11.25 (3.90%)
At close: Apr 22, 2026
Gautam Exim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 275.00 | 306.80 | 275.00 | 288.75 | 288.75 | 5.00% | 3,375 |
| Apr 20, 2026 | 290.00 | 299.95 | 275.00 | 275.00 | 275.00 | -5.17% | 2,625 |
| Apr 17, 2026 | 265.00 | 304.50 | 265.00 | 290.00 | 290.00 | -0.45% | 7,125 |
| Apr 16, 2026 | 261.00 | 294.30 | 261.00 | 291.30 | 291.30 | 8.43% | 9,750 |
| Apr 15, 2026 | 303.50 | 303.50 | 268.00 | 268.65 | 268.65 | -5.04% | 13,125 |
| Apr 13, 2026 | 344.00 | 344.00 | 260.10 | 282.90 | 282.90 | -5.35% | 13,500 |
| Apr 10, 2026 | 348.50 | 348.50 | 290.00 | 298.90 | 298.90 | -7.56% | 9,750 |
| Apr 9, 2026 | 315.00 | 369.50 | 257.00 | 323.35 | 323.35 | 3.31% | 23,625 |
| Apr 7, 2026 | 314.50 | 314.50 | 313.00 | 313.00 | 313.00 | -0.95% | 2,625 |
| Apr 2, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -2.14% | 375 |
| Apr 1, 2026 | 329.00 | 330.00 | 322.90 | 322.90 | 322.90 | -1.85% | 2,250 |
| Mar 30, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -1.47% | 750 |
| Mar 27, 2026 | 339.00 | 339.00 | 288.50 | 333.90 | 333.90 | 6.85% | 4,500 |
| Mar 25, 2026 | 325.00 | 325.00 | 280.35 | 312.50 | 312.50 | 0.32% | 2,625 |
| Mar 24, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -0.45% | 375 |
| Mar 23, 2026 | 319.90 | 319.90 | 280.10 | 312.90 | 312.90 | 1.26% | 2,625 |
| Mar 20, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 6.92% | 375 |
| Mar 19, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 1.44% | 375 |
| Mar 18, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 3.60% | 375 |
| Mar 17, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 4.94% | 375 |
| Mar 16, 2026 | 263.00 | 290.00 | 255.00 | 262.05 | 262.05 | -2.22% | 9,375 |
| Mar 12, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.55% | 8,250 |
| Feb 25, 2026 | 283.50 | 283.50 | 275.00 | 275.00 | 275.00 | -3.44% | 6,750 |
| Feb 19, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | -0.25% | 750 |
| Feb 16, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | -0.76% | 375 |
| Feb 10, 2026 | 273.60 | 287.70 | 273.60 | 287.70 | 287.70 | -0.10% | 750 |
| Jan 23, 2026 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 1.18% | 3,750 |
| Jan 20, 2026 | 292.00 | 292.00 | 282.00 | 284.65 | 284.65 | -1.78% | 1,875 |
| Jan 8, 2026 | 291.80 | 291.80 | 280.00 | 289.80 | 289.80 | -1.40% | 3,000 |
| Dec 30, 2025 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | -0.03% | 375 |
| Dec 26, 2025 | 294.50 | 294.50 | 294.00 | 294.00 | 294.00 | -0.34% | 1,500 |
| Dec 22, 2025 | 290.00 | 295.00 | 289.00 | 295.00 | 295.00 | 0.34% | 1,500 |
| Dec 19, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 1.03% | 375 |
| Dec 18, 2025 | 292.50 | 292.50 | 291.00 | 291.00 | 291.00 | -1.92% | 1,875 |
| Dec 17, 2025 | 298.50 | 298.50 | 296.70 | 296.70 | 296.70 | - | 1,125 |
| Dec 16, 2025 | 297.00 | 297.00 | 290.00 | 296.70 | 296.70 | 1.57% | 2,625 |
| Dec 15, 2025 | 296.80 | 296.80 | 292.10 | 292.10 | 292.10 | -1.58% | 3,000 |
| Dec 12, 2025 | 294.00 | 296.80 | 294.00 | 296.80 | 296.80 | 0.87% | 1,125 |
| Dec 11, 2025 | 298.90 | 299.00 | 294.25 | 294.25 | 294.25 | -1.59% | 4,500 |
| Dec 10, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 4,500 |
| Dec 9, 2025 | 296.05 | 303.00 | 296.05 | 299.00 | 299.00 | -0.12% | 4,875 |
| Dec 8, 2025 | 299.35 | 303.00 | 299.35 | 299.35 | 299.35 | - | 6,000 |
| Dec 5, 2025 | 296.05 | 299.35 | 296.05 | 299.35 | 299.35 | 1.99% | 4,875 |
| Dec 4, 2025 | 300.00 | 301.00 | 293.50 | 293.50 | 293.50 | -1.84% | 22,875 |
| Dec 3, 2025 | 302.00 | 302.50 | 298.00 | 299.00 | 299.00 | -0.66% | 11,250 |
| Dec 2, 2025 | 302.90 | 302.90 | 300.00 | 301.00 | 301.00 | -0.64% | 8,250 |
| Dec 1, 2025 | 296.50 | 303.00 | 296.50 | 302.95 | 302.95 | 0.82% | 14,625 |
| Nov 28, 2025 | 304.00 | 304.00 | 300.50 | 300.50 | 300.50 | 0.30% | 18,750 |
| Nov 27, 2025 | 296.00 | 299.60 | 296.00 | 299.60 | 299.60 | 1.90% | 22,125 |
| Nov 26, 2025 | 294.00 | 294.00 | 293.05 | 294.00 | 294.00 | 0.68% | 7,875 |