Gujarat Winding Systems Limited (BOM:541627)
India · Delayed Price · Currency is INR 8.01
+0.18 (2.30%)
At close: Jun 19, 2026
Gujarat Winding Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7.45 | 8.22 | 7.45 | 8.01 | 8.01 | 2.30% | 5,739 |
| Jun 18, 2026 | 7.10 | 7.83 | 7.10 | 7.83 | 7.83 | 4.96% | 1,467 |
| Jun 17, 2026 | 7.46 | 7.46 | 7.12 | 7.46 | 7.46 | 4.92% | 1,759 |
| Jun 16, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.14% | 50 |
| Jun 15, 2026 | 7.37 | 7.37 | 7.10 | 7.10 | 7.10 | -3.66% | 4,391 |
| Jun 12, 2026 | 7.04 | 7.37 | 7.04 | 7.37 | 7.37 | 4.99% | 32 |
| Jun 11, 2026 | 7.31 | 7.31 | 7.02 | 7.02 | 7.02 | -3.97% | 13,235 |
| Jun 10, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.14% | 500 |
| Jun 9, 2026 | 7.80 | 7.80 | 7.30 | 7.30 | 7.30 | -3.44% | 800 |
| Jun 8, 2026 | 7.55 | 7.56 | 7.55 | 7.56 | 7.56 | 0.27% | 104 |
| Jun 5, 2026 | 7.45 | 7.54 | 7.45 | 7.54 | 7.54 | -0.40% | 2,745 |
| Jun 4, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | 1,993 |
| Jun 3, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -4.90% | 1,322 |
| Jun 2, 2026 | 7.96 | 8.37 | 7.96 | 7.96 | 7.96 | -4.90% | 5,408 |
| Jun 1, 2026 | 8.80 | 8.90 | 8.37 | 8.37 | 8.37 | -4.78% | 1,105 |
| May 29, 2026 | 8.79 | 8.79 | 8.36 | 8.79 | 8.79 | - | 136 |
| May 27, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% | 1,000 |
| May 26, 2026 | 8.80 | 8.88 | 8.61 | 8.80 | 8.80 | 4.02% | 7,519 |
| May 25, 2026 | 8.46 | 8.46 | 8.45 | 8.46 | 8.46 | 4.96% | 731 |
| 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 |