Gujarat Peanut and Agri Products Limited (BOM:544548)
India · Delayed Price · Currency is INR 85.01
-3.99 (-4.48%)
At close: Oct 22, 2026
BOM:544548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | -4.48% | 1,600 |
| Oct 21, 2026 | 89.20 | 91.00 | 88.00 | 89.00 | 89.00 | -0.34% | 52,800 |
| Oct 19, 2026 | 85.25 | 89.89 | 85.25 | 89.30 | 89.30 | 1.77% | 97,600 |
| Oct 16, 2026 | 85.00 | 90.00 | 85.00 | 87.75 | 87.75 | -0.85% | 51,200 |
| Oct 15, 2026 | 85.00 | 89.00 | 85.00 | 88.50 | 88.50 | 4.12% | 49,600 |
| Oct 14, 2026 | 85.75 | 88.00 | 83.03 | 85.00 | 85.00 | -2.86% | 25,600 |
| Oct 13, 2026 | 80.00 | 87.50 | 80.00 | 87.50 | 87.50 | 3.72% | 49,600 |
| Oct 12, 2026 | 78.00 | 85.00 | 78.00 | 84.36 | 84.36 | 11.00% | 36,800 |
| Oct 9, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -4.93% | 4,800 |
| Oct 8, 2026 | 78.70 | 79.94 | 78.70 | 79.94 | 79.94 | 0.85% | 3,200 |
| Oct 5, 2026 | 77.00 | 81.00 | 77.00 | 79.27 | 79.27 | 5.69% | 68,800 |
| Oct 1, 2026 | 75.30 | 75.30 | 74.00 | 75.00 | 75.00 | -4.98% | 104,000 |
| Sep 30, 2026 | 79.00 | 79.00 | 78.90 | 78.93 | 78.93 | 1.47% | 40,000 |
| Sep 29, 2026 | 77.00 | 78.20 | 77.00 | 77.79 | 77.79 | -1.74% | 65,600 |
| Sep 25, 2026 | 75.00 | 79.25 | 75.00 | 79.17 | 79.17 | -0.62% | 32,000 |
| Sep 22, 2026 | 75.00 | 80.10 | 75.00 | 79.66 | 79.66 | 6.20% | 12,800 |
| Sep 21, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -3.47% | 1,600 |
| Sep 18, 2026 | 74.02 | 80.60 | 74.02 | 77.71 | 77.71 | 1.45% | 4,800 |
| Sep 17, 2026 | 84.98 | 84.98 | 76.20 | 76.60 | 76.60 | -1.16% | 9,600 |
| Sep 16, 2026 | 73.01 | 80.00 | 72.50 | 77.50 | 77.50 | 6.16% | 19,200 |
| Sep 15, 2026 | 72.50 | 75.00 | 72.50 | 73.00 | 73.00 | 3.69% | 8,000 |
| Sep 11, 2026 | 73.10 | 73.10 | 68.70 | 70.40 | 70.40 | -4.86% | 8,000 |
| Sep 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.89% | 1,600 |
| Sep 9, 2026 | 76.21 | 76.21 | 76.20 | 76.20 | 76.20 | -4.79% | 6,400 |
| Sep 8, 2026 | 78.00 | 82.00 | 78.00 | 80.03 | 80.03 | 1.96% | 12,800 |
| Sep 7, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 4.65% | 1,600 |
| Sep 4, 2026 | 75.08 | 75.08 | 75.00 | 75.00 | 75.00 | -3.28% | 3,200 |
| Sep 3, 2026 | 75.02 | 77.54 | 75.00 | 77.54 | 77.54 | -0.53% | 6,400 |
| Sep 2, 2026 | 76.30 | 81.00 | 72.00 | 77.95 | 77.95 | -3.17% | 64,000 |
| Sep 1, 2026 | 70.99 | 80.50 | 70.00 | 80.50 | 80.50 | 11.88% | 60,800 |
| Aug 28, 2026 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 4.28% | 1,600 |
| Aug 26, 2026 | 66.60 | 69.00 | 66.00 | 69.00 | 69.00 | 2.19% | 4,800 |
| Aug 21, 2026 | 69.15 | 69.15 | 67.50 | 67.52 | 67.52 | -2.71% | 9,600 |
| Aug 20, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.56% | 1,600 |
| Aug 19, 2026 | 71.94 | 72.00 | 70.50 | 70.50 | 70.50 | 0.64% | 8,000 |
| Aug 17, 2026 | 71.49 | 71.49 | 69.00 | 70.05 | 70.05 | -2.03% | 6,400 |
| Aug 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.32% | 6,400 |
| Aug 11, 2026 | 71.04 | 71.04 | 69.15 | 70.57 | 70.57 | -4.64% | 8,000 |
| Aug 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -4.98% | 1,600 |
| Aug 7, 2026 | 74.00 | 78.00 | 74.00 | 77.88 | 77.88 | 6.68% | 20,800 |
| Aug 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | 16,000 |
| Aug 5, 2026 | 74.99 | 75.00 | 74.00 | 74.00 | 74.00 | -0.54% | 12,800 |
| Jul 31, 2026 | 75.00 | 75.00 | 73.03 | 74.40 | 74.40 | 2.98% | 36,800 |
| Jul 30, 2026 | 74.00 | 78.00 | 72.00 | 72.25 | 72.25 | 2.92% | 24,000 |
| Jul 28, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -3.84% | 1,600 |
| Jul 27, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | -2.67% | 33,600 |
| Jul 24, 2026 | 75.98 | 79.90 | 75.00 | 75.00 | 75.00 | 2.74% | 12,800 |
| Jul 23, 2026 | 71.00 | 76.00 | 71.00 | 73.00 | 73.00 | -0.68% | 36,800 |
| Jul 22, 2026 | 75.50 | 75.50 | 72.30 | 73.50 | 73.50 | -6.67% | 4,800 |
| Jul 21, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.32% | 9,600 |