Gujarat Winding Systems Limited (BOM:541627)
India · Delayed Price · Currency is INR 8.90
+0.41 (4.83%)
At close: Aug 21, 2026
Gujarat Winding Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 7.38 | 7.38 | 7.00 | 7.00 | 7.00 | -0.43% | 9,033 |
| Jul 15, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.14% | 150 |
| Jul 14, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 23 |
| Jul 13, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | -2.50% | 180 |
| Jul 10, 2026 | 7.59 | 7.93 | 7.20 | 7.20 | 7.20 | -4.76% | 1,102 |
| Jul 9, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 5.00% | 500 |
| Jul 8, 2026 | 7.50 | 7.87 | 7.20 | 7.20 | 7.20 | -4.00% | 655 |
| Jul 7, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 18 |
| Jul 6, 2026 | 8.49 | 8.49 | 7.70 | 7.70 | 7.70 | -4.82% | 20,726 |
| Jul 3, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 4.93% | 10,500 |
| Jul 1, 2026 | 8.10 | 8.10 | 7.71 | 7.71 | 7.71 | -4.81% | 153 |
| Jun 30, 2026 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | -0.25% | 5,010 |
| Jun 29, 2026 | 7.80 | 8.13 | 7.80 | 8.12 | 8.12 | 4.77% | 161 |
| Jun 25, 2026 | 8.12 | 8.52 | 7.75 | 7.75 | 7.75 | -4.56% | 21,506 |
| Jun 24, 2026 | 7.77 | 8.12 | 7.77 | 8.12 | 8.12 | 4.91% | 43 |
| Jun 23, 2026 | 7.73 | 7.74 | 7.73 | 7.74 | 7.74 | 1.31% | 97 |
| Jun 22, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -4.62% | 572 |
| 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 |