Gujarat Hy-Spin Limited (BOM:540938)
India · Delayed Price · Currency is INR 9.08
-0.47 (-4.92%)
At close: Sep 29, 2026
Gujarat Hy-Spin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -4.92% | 30,000 |
| Sep 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.14% | 5,000 |
| Sep 24, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -4.97% | 20,000 |
| Sep 23, 2026 | 8.76 | 9.65 | 8.76 | 9.65 | 9.65 | 4.66% | 10,000 |
| Aug 14, 2026 | 10.15 | 10.15 | 9.22 | 9.22 | 9.22 | -4.95% | 10,000 |
| Aug 5, 2026 | 8.79 | 9.70 | 8.79 | 9.70 | 9.70 | 4.86% | 10,000 |
| Jul 31, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.22% | 5,000 |
| Jul 22, 2026 | 9.25 | 9.25 | 9.23 | 9.23 | 9.23 | 2.56% | 10,000 |
| Jul 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.85% | 5,000 |
| Jul 10, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 4.00% | 10,000 |
| Jul 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% | 10,000 |
| Jul 2, 2026 | 8.46 | 9.33 | 8.46 | 9.04 | 9.04 | 1.57% | 15,000 |
| Jun 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.91% | 5,000 |
| Jun 29, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -4.97% | 5,000 |
| May 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 5,000 |
| May 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 10,000 |
| May 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.34% | 5,000 |
| May 15, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% | 5,000 |
| May 14, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 4.67% | 5,000 |
| May 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.17% | 5,000 |
| May 8, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 3.97% | 5,000 |
| May 6, 2026 | 8.65 | 8.65 | 7.90 | 8.31 | 8.31 | 0.61% | 30,000 |
| May 4, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 4.82% | 5,000 |
| Apr 28, 2026 | 7.86 | 7.88 | 7.86 | 7.88 | 7.88 | 4.93% | 10,000 |
| Apr 23, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 4.74% | 5,000 |
| Apr 22, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -4.91% | 625,000 |
| Apr 17, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 4.87% | 5,000 |
| Apr 16, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 4.96% | 10,000 |
| Apr 15, 2026 | 6.85 | 7.00 | 6.85 | 6.85 | 6.85 | 0.59% | 40,000 |
| Apr 13, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -4.89% | 5,000 |