Gujarat Hy-Spin Limited (BOM:540938)
India · Delayed Price · Currency is INR 6.83
+0.32 (4.92%)
At close: Mar 27, 2026
Gujarat Hy-Spin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.60 | 6.83 | 6.19 | 6.83 | 6.83 | 4.92% | 80,000 |
| Mar 24, 2026 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | 0.15% | 15,000 |
| Mar 23, 2026 | 6.35 | 6.50 | 6.32 | 6.50 | 6.50 | -2.26% | 30,000 |
| Mar 20, 2026 | 7.10 | 7.15 | 6.65 | 6.65 | 6.65 | -5.00% | 25,000 |
| Mar 19, 2026 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -3.45% | 10,000 |
| Mar 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.49% | 10,000 |
| Mar 17, 2026 | 7.37 | 7.67 | 7.36 | 7.36 | 7.36 | -4.91% | 80,000 |
| Mar 16, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -4.91% | 5,000 |
| Mar 12, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -4.91% | 10,000 |
| Mar 11, 2026 | 8.01 | 8.56 | 8.01 | 8.56 | 8.56 | 1.54% | 20,000 |
| Mar 10, 2026 | 9.00 | 9.00 | 8.43 | 8.43 | 8.43 | -4.96% | 50,000 |
| Mar 9, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 6.74% | 5,000 |
| Mar 6, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 9.92% | 30,000 |
| Mar 5, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 9.88% | 5,000 |
| Mar 4, 2026 | 6.77 | 7.19 | 6.76 | 6.88 | 6.88 | -14.85% | 20,000 |
| Mar 2, 2026 | 9.20 | 9.20 | 8.08 | 8.08 | 8.08 | -20.00% | 75,000 |
| Feb 27, 2026 | 9.33 | 10.25 | 9.30 | 10.10 | 10.10 | -9.01% | 65,000 |
| Feb 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.52% | 5,000 |
| Feb 18, 2026 | 10.29 | 10.62 | 10.29 | 10.62 | 10.62 | -16.38% | 10,000 |
| Feb 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.49% | 5,000 |
| Feb 11, 2026 | 10.00 | 11.87 | 10.00 | 11.29 | 11.29 | -5.92% | 20,000 |
| Feb 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.36% | 5,000 |
| Feb 6, 2026 | 11.22 | 12.68 | 11.22 | 12.68 | 12.68 | -9.43% | 35,000 |
| Jan 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 5,000 |
| Jan 14, 2026 | 12.68 | 14.20 | 12.68 | 14.20 | 14.20 | 0.92% | 10,000 |
| Jan 9, 2026 | 12.60 | 14.80 | 12.60 | 14.07 | 14.07 | 0.50% | 15,000 |
| Jan 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -8.20% | 40,000 |
| Jan 2, 2026 | 16.50 | 16.50 | 14.79 | 15.25 | 15.25 | -1.61% | 15,000 |
| Jan 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 8.47% | 5,000 |
| Dec 31, 2025 | 12.90 | 14.30 | 12.90 | 14.29 | 14.29 | 9.92% | 40,000 |
| Dec 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.80% | 5,000 |
| Dec 29, 2025 | 14.70 | 14.70 | 13.80 | 13.80 | 13.80 | -3.83% | 10,000 |
| Dec 26, 2025 | 13.09 | 14.35 | 13.09 | 14.35 | 14.35 | -0.28% | 20,000 |
| Dec 24, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -9.95% | 15,000 |
| Dec 11, 2025 | 15.21 | 16.75 | 15.21 | 15.98 | 15.98 | -5.44% | 10,000 |
| Dec 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.58% | 5,000 |
| Dec 9, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -9.97% | 10,000 |
| Dec 5, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 8.85% | 5,000 |
| Dec 4, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -4.96% | 10,000 |
| Dec 2, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 3.58% | 5,000 |
| Dec 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 3.40% | 5,000 |
| Nov 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 15,000 |
| Nov 27, 2025 | 15.99 | 16.20 | 15.99 | 16.20 | 16.20 | 1.25% | 20,000 |
| Nov 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 10,000 |
| Nov 21, 2025 | 15.99 | 16.00 | 15.75 | 16.00 | 16.00 | - | 85,000 |
| Nov 20, 2025 | 16.00 | 16.00 | 15.20 | 16.00 | 16.00 | - | 45,000 |
| Nov 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 30,000 |
| Nov 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.56% | 25,000 |
| Nov 14, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -4.96% | 10,000 |
| Nov 12, 2025 | 17.43 | 17.43 | 16.93 | 16.93 | 16.93 | -4.83% | 10,000 |