Gujarat Winding Systems Limited (BOM:541627)
India · Delayed Price · Currency is INR 10.39
-0.54 (-4.94%)
At close: Oct 1, 2026
Gujarat Winding Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -4.94% | 100 |
| Sep 30, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -4.96% | 100 |
| Sep 24, 2026 | 11.70 | 11.70 | 11.49 | 11.50 | 11.50 | 0.09% | 998 |
| Sep 23, 2026 | 10.64 | 11.70 | 10.64 | 11.49 | 11.49 | 2.59% | 8,084 |
| Sep 22, 2026 | 10.75 | 11.21 | 10.75 | 11.20 | 11.20 | 4.87% | 22,845 |
| Sep 21, 2026 | 10.01 | 10.68 | 10.01 | 10.68 | 10.68 | 4.20% | 118 |
| Sep 18, 2026 | 10.23 | 10.76 | 10.23 | 10.25 | 10.25 | -4.74% | 2,645 |
| Sep 17, 2026 | 10.00 | 10.76 | 10.00 | 10.76 | 10.76 | 4.57% | 24,441 |
| Sep 16, 2026 | 10.34 | 10.34 | 9.50 | 10.29 | 10.29 | 4.36% | 24,387 |
| Sep 15, 2026 | 8.93 | 9.86 | 8.93 | 9.86 | 9.86 | 4.89% | 122 |
| Sep 11, 2026 | 9.36 | 9.40 | 9.32 | 9.40 | 9.40 | - | 162 |
| Sep 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 570 |
| Sep 9, 2026 | 9.36 | 9.40 | 9.36 | 9.40 | 9.40 | -4.57% | 204 |
| Sep 8, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 4.79% | 4,434 |
| Sep 7, 2026 | 8.54 | 9.40 | 8.54 | 9.40 | 9.40 | 4.91% | 230 |
| Sep 4, 2026 | 9.10 | 9.10 | 8.96 | 8.96 | 8.96 | -1.86% | 1,523 |
| Sep 3, 2026 | 9.60 | 9.98 | 9.13 | 9.13 | 9.13 | -4.60% | 4,985 |
| Sep 2, 2026 | 9.49 | 9.75 | 9.49 | 9.57 | 9.57 | -4.11% | 5,183 |
| Sep 1, 2026 | 10.05 | 10.25 | 9.98 | 9.98 | 9.98 | -4.95% | 860 |
| Aug 31, 2026 | 11.01 | 11.01 | 10.50 | 10.50 | 10.50 | - | 25,292 |
| Aug 28, 2026 | 11.26 | 11.26 | 10.50 | 10.50 | 10.50 | -2.14% | 36,536 |
| Aug 27, 2026 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | 4.99% | 44,065 |
| Aug 26, 2026 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 4.93% | 71,435 |
| Aug 25, 2026 | 9.28 | 9.74 | 8.85 | 9.74 | 9.74 | 4.84% | 49,393 |
| Aug 24, 2026 | 9.33 | 9.33 | 9.29 | 9.29 | 9.29 | 4.38% | 61,726 |
| Aug 21, 2026 | 8.91 | 8.91 | 8.90 | 8.90 | 8.90 | 4.83% | 80,376 |
| Aug 20, 2026 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | 4.94% | 1,880 |
| Aug 19, 2026 | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | 4.93% | 38,219 |
| Aug 18, 2026 | 7.35 | 7.71 | 7.35 | 7.71 | 7.71 | 4.90% | 33,093 |
| Aug 17, 2026 | 6.85 | 7.35 | 6.85 | 7.35 | 7.35 | 2.65% | 20,016 |
| Aug 14, 2026 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | -2.59% | 740 |
| Aug 13, 2026 | 7.01 | 7.35 | 7.01 | 7.35 | 7.35 | 1.38% | 40,785 |
| Aug 12, 2026 | 6.94 | 7.30 | 6.94 | 7.25 | 7.25 | -0.68% | 27,928 |
| Aug 11, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 4.29% | 40,084 |
| Aug 10, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -4.11% | 13,101 |
| Aug 7, 2026 | 6.68 | 7.30 | 6.68 | 7.30 | 7.30 | 3.84% | 9,306 |
| Aug 6, 2026 | 7.60 | 7.60 | 7.03 | 7.03 | 7.03 | -4.22% | 2,398 |
| Aug 5, 2026 | 7.03 | 7.34 | 7.03 | 7.34 | 7.34 | 4.86% | 8,515 |
| Aug 4, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | 4.48% | 1,191 |
| Aug 3, 2026 | 6.93 | 6.93 | 6.70 | 6.70 | 6.70 | 1.52% | 500 |
| Jul 31, 2026 | 6.42 | 6.60 | 6.42 | 6.60 | 6.60 | 3.12% | 12,042 |
| Jul 30, 2026 | 6.33 | 6.40 | 6.33 | 6.40 | 6.40 | -3.76% | 111 |
| Jul 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | 10 |
| Jul 28, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | -4.76% | 201 |
| Jul 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 127 |
| Jul 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 305 |
| Jul 23, 2026 | 7.23 | 7.23 | 7.00 | 7.00 | 7.00 | -3.18% | 8,216 |
| Jul 22, 2026 | 7.60 | 7.60 | 7.22 | 7.23 | 7.23 | -4.87% | 10,536 |
| Jul 21, 2026 | 7.50 | 7.61 | 7.50 | 7.60 | 7.60 | 4.83% | 2,423 |
| Jul 20, 2026 | 6.66 | 7.25 | 6.65 | 7.25 | 7.25 | 3.57% | 7,073 |