Gujarat Hy-Spin Limited (BOM:540938)
India · Delayed Price · Currency is INR 9.36
0.00 (0.00%)
At close: Jul 10, 2026
Gujarat Hy-Spin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 6.49 | 7.16 | 6.49 | 7.16 | 7.16 | 4.83% | 10,000 |
| 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 |