Gujarat Winding Systems Limited (BOM:541627)
India · Delayed Price · Currency is INR 8.48
+0.40 (4.95%)
At close: May 21, 2026
Gujarat Winding Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.90 | 8.90 | 8.06 | 8.06 | 8.06 | -4.95% | 2,363 |
| May 21, 2026 | 8.47 | 8.48 | 8.08 | 8.48 | 8.48 | 4.95% | 5,798 |
| May 20, 2026 | 8.92 | 8.92 | 8.08 | 8.08 | 8.08 | -4.94% | 46,274 |
| May 19, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 4.94% | 1,768 |
| May 18, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | -3.69% | 4,000 |
| May 15, 2026 | 9.26 | 9.26 | 8.41 | 8.41 | 8.41 | -4.65% | 6,852 |
| May 14, 2026 | 8.82 | 8.82 | 8.80 | 8.82 | 8.82 | 5.00% | 3,189 |
| May 12, 2026 | 8.30 | 9.13 | 8.30 | 8.40 | 8.40 | -3.45% | 5,107 |
| May 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% | 3 |
| May 8, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4.94% | 2 |
| May 7, 2026 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -4.60% | 1,234 |
| May 6, 2026 | 8.70 | 8.70 | 8.32 | 8.70 | 8.70 | -0.46% | 645 |
| May 5, 2026 | 8.74 | 9.15 | 8.74 | 8.74 | 8.74 | -5.00% | 1,176 |
| May 4, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 3.37% | 1,482 |
| Apr 30, 2026 | 8.57 | 8.90 | 8.57 | 8.90 | 8.90 | -1.33% | 354 |
| Apr 29, 2026 | 8.60 | 9.03 | 8.60 | 9.02 | 9.02 | 4.88% | 1,201 |
| Apr 28, 2026 | 9.01 | 9.01 | 8.60 | 8.60 | 8.60 | -4.55% | 537 |
| Apr 27, 2026 | 9.90 | 9.90 | 9.00 | 9.01 | 9.01 | -14.19% | 2,591 |
| Apr 24, 2026 | 7.75 | 10.50 | 7.75 | 10.50 | 10.50 | 17.98% | 8,311 |
| Apr 23, 2026 | 8.90 | 8.90 | 8.89 | 8.90 | 8.90 | - | 13,969 |
| Apr 22, 2026 | 7.75 | 8.90 | 7.75 | 8.90 | 8.90 | - | 106 |
| Apr 21, 2026 | 9.00 | 9.00 | 8.13 | 8.90 | 8.90 | -1.11% | 3,513 |
| Apr 20, 2026 | 10.18 | 10.18 | 9.00 | 9.00 | 9.00 | 6.01% | 1,762 |
| Apr 17, 2026 | 9.01 | 9.01 | 8.49 | 8.49 | 8.49 | -11.19% | 8,697 |
| Apr 16, 2026 | 10.49 | 10.49 | 9.56 | 9.56 | 9.56 | 9.26% | 4,090 |
| Apr 15, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | 3,042 |
| Apr 13, 2026 | 8.74 | 8.74 | 8.36 | 8.70 | 8.70 | -0.46% | 5,933 |
| Apr 10, 2026 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | -2.78% | 856 |
| Apr 9, 2026 | 7.16 | 8.99 | 7.16 | 8.99 | 8.99 | 12.38% | 1,972 |
| Apr 8, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 37,346 |
| Apr 7, 2026 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | 4.53% | 23,020 |
| Apr 6, 2026 | 7.25 | 7.51 | 7.25 | 7.51 | 7.51 | 0.13% | 352 |
| Apr 2, 2026 | 6.20 | 7.50 | 6.20 | 7.50 | 7.50 | 7.14% | 5,601 |
| Apr 1, 2026 | 7.00 | 7.25 | 7.00 | 7.00 | 7.00 | - | 45,103 |
| Mar 30, 2026 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 1.74% | 1,265 |
| Mar 27, 2026 | 6.51 | 7.01 | 6.51 | 6.88 | 6.88 | -13.89% | 14,026 |
| Mar 25, 2026 | 7.79 | 7.99 | 7.75 | 7.99 | 7.99 | 1.27% | 9,142 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.02 | 7.89 | 7.89 | -3.66% | 9,427 |
| Mar 23, 2026 | 8.25 | 8.25 | 7.15 | 8.19 | 8.19 | -3.65% | 9,360 |
| Mar 20, 2026 | 8.96 | 8.96 | 8.50 | 8.50 | 8.50 | -5.24% | 126 |
| Mar 19, 2026 | 6.40 | 8.97 | 6.40 | 8.97 | 8.97 | 18.03% | 1,101 |
| Mar 18, 2026 | 7.81 | 7.81 | 7.60 | 7.60 | 7.60 | 16.74% | 1,778 |
| Mar 17, 2026 | 6.71 | 8.38 | 6.51 | 6.51 | 6.51 | -10.70% | 438 |
| Mar 16, 2026 | 7.87 | 7.87 | 7.29 | 7.29 | 7.29 | 9.79% | 3,192 |
| Mar 13, 2026 | 9.58 | 9.58 | 6.64 | 6.64 | 6.64 | -17.00% | 3,075 |
| Mar 12, 2026 | 7.60 | 8.00 | 7.31 | 8.00 | 8.00 | -2.20% | 335 |
| Mar 11, 2026 | 7.30 | 8.18 | 7.30 | 8.18 | 8.18 | 11.90% | 38 |
| Mar 10, 2026 | 8.98 | 8.98 | 7.27 | 7.31 | 7.31 | -7.00% | 955 |
| Mar 9, 2026 | 6.82 | 7.86 | 6.82 | 7.86 | 7.86 | 4.66% | 858 |
| Mar 6, 2026 | 9.00 | 9.00 | 7.50 | 7.51 | 7.51 | -5.65% | 6,266 |