Gujarat Peanut and Agri Products Limited (BOM:544548)
India · Delayed Price · Currency is INR 83.79
-3.55 (-4.06%)
At close: Jan 21, 2026
BOM:544548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 82.28 | 82.28 | 79.95 | 80.46 | 80.46 | -1.73% | 73,600 |
| Jan 22, 2026 | 83.07 | 84.00 | 81.01 | 81.88 | 81.88 | -2.28% | 22,400 |
| Jan 21, 2026 | 88.50 | 89.00 | 83.00 | 83.79 | 83.79 | -4.06% | 81,600 |
| Jan 20, 2026 | 88.00 | 88.00 | 86.00 | 87.34 | 87.34 | -0.38% | 41,600 |
| Jan 19, 2026 | 85.50 | 88.50 | 85.40 | 87.67 | 87.67 | 3.75% | 12,800 |
| Jan 16, 2026 | 88.50 | 88.80 | 81.00 | 84.50 | 84.50 | -3.32% | 80,000 |
| Jan 14, 2026 | 87.50 | 88.93 | 80.00 | 87.40 | 87.40 | -1.72% | 54,400 |
| Jan 13, 2026 | 87.09 | 89.80 | 84.45 | 88.93 | 88.93 | -1.19% | 19,200 |
| Jan 12, 2026 | 90.98 | 90.98 | 90.00 | 90.00 | 90.00 | -1.02% | 3,200 |
| Jan 9, 2026 | 90.10 | 91.96 | 88.00 | 90.93 | 90.93 | -0.08% | 19,200 |
| Jan 8, 2026 | 88.01 | 91.00 | 87.01 | 91.00 | 91.00 | 1.11% | 30,400 |
| Jan 7, 2026 | 88.80 | 90.50 | 87.70 | 90.00 | 90.00 | - | 27,200 |
| Jan 6, 2026 | 92.50 | 93.46 | 85.00 | 90.00 | 90.00 | -2.12% | 40,000 |
| Jan 5, 2026 | 92.00 | 92.50 | 91.00 | 91.95 | 91.95 | 1.22% | 14,400 |
| Jan 2, 2026 | 91.49 | 93.38 | 89.50 | 90.84 | 90.84 | -0.12% | 30,400 |
| Jan 1, 2026 | 90.01 | 90.95 | 89.40 | 90.95 | 90.95 | 0.50% | 17,600 |
| Dec 31, 2025 | 90.01 | 90.97 | 87.10 | 90.50 | 90.50 | 0.52% | 40,000 |
| Dec 30, 2025 | 90.54 | 92.00 | 90.00 | 90.03 | 90.03 | -1.07% | 64,000 |
| Dec 29, 2025 | 90.00 | 93.25 | 90.00 | 91.00 | 91.00 | - | 35,200 |
| Dec 26, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.14% | 6,400 |
| Dec 24, 2025 | 91.00 | 93.95 | 90.00 | 92.99 | 92.99 | 0.99% | 51,200 |
| Dec 23, 2025 | 94.00 | 94.00 | 89.72 | 92.08 | 92.08 | -0.78% | 43,200 |
| Dec 22, 2025 | 93.00 | 93.00 | 91.00 | 92.80 | 92.80 | 0.98% | 35,200 |
| Dec 19, 2025 | 90.80 | 91.90 | 88.50 | 91.90 | 91.90 | 1.01% | 20,800 |
| Dec 18, 2025 | 88.00 | 91.00 | 88.00 | 90.98 | 90.98 | 3.50% | 54,400 |
| Dec 17, 2025 | 88.95 | 88.95 | 87.90 | 87.90 | 87.90 | -1.24% | 25,600 |
| Dec 16, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.72% | 1,600 |
| Dec 15, 2025 | 87.95 | 89.00 | 87.80 | 88.36 | 88.36 | 1.04% | 68,800 |
| Dec 12, 2025 | 88.70 | 88.70 | 87.40 | 87.45 | 87.45 | -0.35% | 24,000 |
| Dec 11, 2025 | 88.00 | 89.60 | 87.70 | 87.76 | 87.76 | 0.18% | 24,000 |
| Dec 10, 2025 | 88.00 | 89.00 | 87.60 | 87.60 | 87.60 | -0.45% | 30,400 |
| Dec 9, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -0.56% | 30,400 |
| Dec 8, 2025 | 90.00 | 90.90 | 88.50 | 88.50 | 88.50 | 0.25% | 48,000 |
| Dec 5, 2025 | 87.00 | 89.40 | 86.05 | 88.28 | 88.28 | -0.18% | 20,800 |
| Dec 4, 2025 | 90.00 | 90.40 | 87.00 | 88.44 | 88.44 | -1.40% | 30,400 |
| Dec 3, 2025 | 90.00 | 90.85 | 89.70 | 89.70 | 89.70 | -0.55% | 30,400 |
| Dec 2, 2025 | 90.01 | 91.50 | 89.40 | 90.20 | 90.20 | -1.42% | 40,000 |
| Dec 1, 2025 | 91.00 | 91.50 | 90.00 | 91.50 | 91.50 | 0.75% | 14,400 |
| Nov 28, 2025 | 90.90 | 90.95 | 89.05 | 90.82 | 90.82 | 0.48% | 52,800 |
| Nov 27, 2025 | 92.92 | 92.98 | 87.99 | 90.39 | 90.39 | -1.64% | 72,000 |
| Nov 26, 2025 | 92.00 | 92.50 | 91.50 | 91.90 | 91.90 | -0.12% | 41,600 |
| Nov 25, 2025 | 93.00 | 93.56 | 91.90 | 92.01 | 92.01 | -0.38% | 24,000 |
| Nov 24, 2025 | 92.01 | 93.44 | 91.90 | 92.36 | 92.36 | 0.34% | 56,000 |
| Nov 21, 2025 | 92.50 | 92.99 | 91.90 | 92.05 | 92.05 | -1.20% | 44,800 |
| Nov 20, 2025 | 93.10 | 94.80 | 92.00 | 93.17 | 93.17 | 0.08% | 88,000 |
| Nov 19, 2025 | 92.02 | 93.10 | 92.00 | 93.10 | 93.10 | 0.93% | 44,800 |
| Nov 18, 2025 | 92.10 | 99.54 | 91.50 | 92.24 | 92.24 | 0.80% | 126,400 |
| Nov 17, 2025 | 92.01 | 92.20 | 91.00 | 91.51 | 91.51 | -0.52% | 49,600 |
| Nov 14, 2025 | 93.45 | 94.47 | 91.85 | 91.99 | 91.99 | -0.66% | 86,400 |
| Nov 13, 2025 | 93.50 | 94.00 | 92.00 | 92.60 | 92.60 | 0.82% | 22,400 |