Gujarat Winding Systems Limited (BOM:541627)
India · Delayed Price · Currency is INR 7.39
-0.20 (-2.64%)
At close: Feb 13, 2026
Gujarat Winding Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.48 | 7.48 | 7.39 | 7.39 | 7.39 | -2.64% | 1,893 |
| Feb 12, 2026 | 7.77 | 7.77 | 7.01 | 7.59 | 7.59 | -2.57% | 1,075 |
| Feb 11, 2026 | 6.11 | 7.95 | 6.11 | 7.79 | 7.79 | 8.19% | 227 |
| Feb 10, 2026 | 7.20 | 7.34 | 7.02 | 7.20 | 7.20 | -0.14% | 13,195 |
| Feb 9, 2026 | 7.90 | 7.90 | 7.20 | 7.21 | 7.21 | -9.31% | 4,042 |
| Feb 6, 2026 | 8.23 | 8.23 | 6.71 | 7.95 | 7.95 | -3.40% | 5,309 |
| Feb 5, 2026 | 8.43 | 8.43 | 8.23 | 8.23 | 8.23 | 13.20% | 759 |
| Feb 4, 2026 | 7.26 | 7.50 | 7.26 | 7.27 | 7.27 | 0.14% | 16,416 |
| Feb 3, 2026 | 7.25 | 7.26 | 7.08 | 7.26 | 7.26 | -3.20% | 5,754 |
| Feb 2, 2026 | 7.25 | 8.24 | 7.25 | 7.50 | 7.50 | -11.56% | 5,271 |
| Feb 1, 2026 | 7.64 | 8.48 | 7.49 | 8.48 | 8.48 | 10.99% | 785 |
| Jan 30, 2026 | 6.65 | 7.64 | 6.65 | 7.64 | 7.64 | 19.75% | 1,249 |
| Jan 29, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.75% | 1,399 |
| Jan 28, 2026 | 7.00 | 7.00 | 6.27 | 6.27 | 6.27 | -11.81% | 3,601 |
| Jan 27, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 3 |
| Jan 23, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 502 |
| Jan 22, 2026 | 7.11 | 7.34 | 7.11 | 7.11 | 7.11 | -12.00% | 4,319 |
| Jan 21, 2026 | 7.30 | 8.08 | 7.25 | 8.08 | 8.08 | 10.68% | 18,992 |
| Jan 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.99% | 55,372 |
| Jan 19, 2026 | 7.00 | 7.02 | 6.16 | 7.02 | 7.02 | 0.29% | 2,375 |
| Jan 16, 2026 | 6.50 | 7.35 | 6.50 | 7.00 | 7.00 | -0.57% | 1,156 |
| Jan 14, 2026 | 6.32 | 7.05 | 6.32 | 7.04 | 7.04 | 0.43% | 897 |
| Jan 13, 2026 | 6.92 | 7.01 | 6.92 | 7.01 | 7.01 | 1.30% | 128 |
| Jan 12, 2026 | 6.51 | 6.92 | 6.51 | 6.92 | 6.92 | -2.54% | 2,093 |
| Jan 9, 2026 | 7.50 | 7.50 | 6.25 | 7.10 | 7.10 | -4.83% | 901 |
| Jan 8, 2026 | 7.68 | 7.68 | 7.40 | 7.46 | 7.46 | 16.02% | 1,874 |
| Jan 7, 2026 | 7.48 | 7.48 | 6.43 | 6.43 | 6.43 | -9.44% | 9,550 |
| Jan 6, 2026 | 7.11 | 7.11 | 7.10 | 7.10 | 7.10 | -0.14% | 440 |
| Jan 5, 2026 | 7.12 | 7.12 | 7.10 | 7.11 | 7.11 | -0.14% | 6,472 |
| Jan 2, 2026 | 6.55 | 7.12 | 6.55 | 7.12 | 7.12 | -0.84% | 5,711 |
| Jan 1, 2026 | 7.40 | 7.40 | 7.15 | 7.18 | 7.18 | -2.97% | 23,701 |
| Dec 31, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | - | 388 |
| Dec 30, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | - | 3,377 |
| Dec 29, 2025 | 6.97 | 7.49 | 6.97 | 7.40 | 7.40 | 6.17% | 11,049 |
| Dec 26, 2025 | 6.53 | 6.97 | 6.53 | 6.97 | 6.97 | 19.97% | 10,243 |
| Dec 24, 2025 | 7.50 | 7.50 | 5.62 | 5.81 | 5.81 | -14.43% | 1,754 |
| Dec 23, 2025 | 6.78 | 7.34 | 6.78 | 6.79 | 6.79 | 0.30% | 20,101 |
| Dec 22, 2025 | 7.45 | 7.45 | 6.76 | 6.77 | 6.77 | 2.42% | 680 |
| Dec 19, 2025 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 0.15% | 2,523 |
| Dec 18, 2025 | 7.20 | 7.20 | 6.53 | 6.60 | 6.60 | -8.33% | 511 |
| Dec 17, 2025 | 6.25 | 7.20 | 6.25 | 7.20 | 7.20 | 2.86% | 911 |
| Dec 16, 2025 | 6.20 | 7.00 | 6.20 | 7.00 | 7.00 | - | 2,354 |
| Dec 15, 2025 | 7.44 | 7.44 | 6.51 | 7.00 | 7.00 | -2.78% | 2,923 |
| Dec 12, 2025 | 6.62 | 7.20 | 6.62 | 7.20 | 7.20 | 8.76% | 14,511 |
| Dec 11, 2025 | 6.26 | 7.24 | 6.26 | 6.62 | 6.62 | 7.47% | 1,205 |
| Dec 10, 2025 | 7.50 | 7.50 | 6.16 | 6.16 | 6.16 | -7.09% | 11 |
| Dec 9, 2025 | 6.25 | 7.30 | 6.25 | 6.63 | 6.63 | -9.80% | 2,230 |
| Dec 8, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 3.96% | 106 |
| Dec 5, 2025 | 6.52 | 7.50 | 6.52 | 7.07 | 7.07 | -1.12% | 6,190 |
| Dec 4, 2025 | 6.92 | 7.49 | 6.92 | 7.15 | 7.15 | 3.32% | 1,181 |