Gujarat Winding Systems Limited (BOM:541627)
India · Delayed Price · Currency is INR 8.60
-0.41 (-4.55%)
At close: Apr 28, 2026
Gujarat Winding Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 7.50 | 7.96 | 7.50 | 7.96 | 7.96 | 5.99% | 650 |
| Mar 4, 2026 | 7.50 | 7.52 | 7.50 | 7.51 | 7.51 | 0.13% | 21,857 |
| Mar 2, 2026 | 8.79 | 8.79 | 7.50 | 7.50 | 7.50 | -14.58% | 5,907 |
| Feb 27, 2026 | 8.78 | 8.78 | 7.32 | 8.78 | 8.78 | 19.95% | 19,201 |
| Feb 26, 2026 | 7.15 | 7.90 | 7.15 | 7.32 | 7.32 | 2.38% | 1,008 |
| Feb 25, 2026 | 7.01 | 7.60 | 7.01 | 7.15 | 7.15 | -10.51% | 1,820 |
| Feb 24, 2026 | 8.09 | 8.09 | 7.99 | 7.99 | 7.99 | 11.59% | 9,655 |
| Feb 20, 2026 | 7.06 | 7.16 | 7.06 | 7.16 | 7.16 | -4.41% | 327 |
| Feb 19, 2026 | 7.30 | 7.49 | 7.30 | 7.49 | 7.49 | 1.63% | 19,115 |
| Feb 18, 2026 | 6.65 | 7.37 | 6.65 | 7.37 | 7.37 | 2.08% | 35,451 |
| Feb 17, 2026 | 7.10 | 7.90 | 7.10 | 7.22 | 7.22 | -2.30% | 12,752 |
| Feb 16, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 27,950 |
| 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 |