Gujarat Peanut and Agri Products Limited (BOM:544548)
India · Delayed Price · Currency is INR 83.27
-1.73 (-2.04%)
At close: May 8, 2026
BOM:544548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 85.00 | 85.50 | 81.00 | 83.27 | 83.27 | -2.04% | 57,600 |
| May 7, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | -0.30% | 25,600 |
| May 6, 2026 | 84.71 | 89.15 | 82.80 | 85.26 | 85.26 | 0.33% | 14,400 |
| May 5, 2026 | 85.00 | 85.00 | 84.95 | 84.98 | 84.98 | - | 27,200 |
| May 4, 2026 | 82.80 | 85.00 | 79.00 | 84.98 | 84.98 | 5.36% | 28,800 |
| Apr 30, 2026 | 80.00 | 83.69 | 79.00 | 80.66 | 80.66 | -0.42% | 16,000 |
| Apr 29, 2026 | 86.50 | 87.00 | 81.00 | 81.00 | 81.00 | -0.87% | 11,200 |
| Apr 28, 2026 | 78.00 | 83.00 | 78.00 | 81.71 | 81.71 | 4.24% | 68,800 |
| Apr 27, 2026 | 77.99 | 78.50 | 77.99 | 78.39 | 78.39 | 8.86% | 27,200 |
| Apr 23, 2026 | 75.00 | 75.00 | 72.01 | 72.01 | 72.01 | -5.87% | 3,200 |
| Apr 21, 2026 | 76.40 | 76.50 | 76.40 | 76.50 | 76.50 | 0.03% | 6,400 |
| Apr 20, 2026 | 76.40 | 76.48 | 76.40 | 76.48 | 76.48 | -0.13% | 3,200 |
| Apr 17, 2026 | 69.00 | 76.58 | 69.00 | 76.58 | 76.58 | 0.72% | 6,400 |
| Apr 16, 2026 | 76.00 | 76.50 | 74.95 | 76.03 | 76.03 | 0.77% | 60,800 |
| Apr 15, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 4.78% | 1,600 |
| Apr 9, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -2.11% | 1,600 |
| Apr 8, 2026 | 74.50 | 88.00 | 72.00 | 73.56 | 73.56 | -1.66% | 56,000 |
| Apr 7, 2026 | 75.50 | 75.50 | 74.80 | 74.80 | 74.80 | 3.89% | 3,200 |
| Apr 6, 2026 | 71.21 | 72.00 | 70.02 | 72.00 | 72.00 | -2.73% | 8,000 |
| Apr 2, 2026 | 74.20 | 74.20 | 70.00 | 74.02 | 74.02 | 0.48% | 16,000 |
| Apr 1, 2026 | 74.00 | 80.00 | 71.50 | 73.67 | 73.67 | -0.82% | 30,400 |
| Mar 30, 2026 | 74.55 | 75.50 | 72.00 | 74.28 | 74.28 | -0.96% | 110,400 |
| Mar 27, 2026 | 75.00 | 75.50 | 74.30 | 75.00 | 75.00 | -5.41% | 11,200 |
| Mar 25, 2026 | 74.41 | 82.97 | 74.00 | 79.29 | 79.29 | -3.33% | 107,200 |
| Mar 24, 2026 | 78.00 | 82.05 | 78.00 | 82.02 | 82.02 | 9.80% | 46,400 |
| Mar 23, 2026 | 78.00 | 78.00 | 74.70 | 74.70 | 74.70 | -11.07% | 4,800 |
| Mar 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 4.74% | 1,600 |
| Mar 19, 2026 | 78.00 | 80.92 | 77.49 | 80.20 | 80.20 | 4.16% | 22,400 |
| Mar 17, 2026 | 77.01 | 77.01 | 77.00 | 77.00 | 77.00 | -3.80% | 22,400 |
| Mar 13, 2026 | 79.20 | 80.10 | 79.20 | 80.04 | 80.04 | 0.05% | 19,200 |
| Mar 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.60% | 3,200 |
| Mar 10, 2026 | 84.80 | 84.80 | 81.30 | 81.30 | 81.30 | -0.71% | 3,200 |
| Mar 9, 2026 | 80.00 | 82.50 | 80.00 | 81.88 | 81.88 | 2.09% | 11,200 |
| Mar 6, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.89% | 8,000 |
| Mar 5, 2026 | 80.55 | 84.20 | 80.00 | 80.92 | 80.92 | -1.33% | 28,800 |
| Mar 4, 2026 | 84.89 | 84.90 | 80.05 | 82.01 | 82.01 | -5.74% | 12,800 |
| Feb 27, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.72% | 1,600 |
| Feb 26, 2026 | 82.06 | 86.04 | 82.06 | 84.70 | 84.70 | 2.05% | 6,400 |
| Feb 25, 2026 | 87.40 | 87.40 | 83.00 | 83.00 | 83.00 | -4.05% | 6,400 |
| Feb 24, 2026 | 83.07 | 86.50 | 83.07 | 86.50 | 86.50 | -1.14% | 11,200 |
| Feb 23, 2026 | 87.50 | 87.60 | 87.00 | 87.50 | 87.50 | 0.69% | 28,800 |
| Feb 20, 2026 | 86.50 | 86.95 | 84.50 | 86.90 | 86.90 | -0.09% | 51,200 |
| Feb 19, 2026 | 83.00 | 89.00 | 83.00 | 86.98 | 86.98 | 2.35% | 20,800 |
| Feb 18, 2026 | 82.02 | 84.98 | 82.02 | 84.98 | 84.98 | -0.43% | 4,800 |
| Feb 17, 2026 | 84.53 | 85.35 | 84.53 | 85.35 | 85.35 | 2.83% | 3,200 |
| Feb 16, 2026 | 81.70 | 83.51 | 81.70 | 83.00 | 83.00 | -1.18% | 8,000 |
| Feb 13, 2026 | 85.90 | 85.90 | 82.00 | 83.99 | 83.99 | 1.31% | 30,400 |
| Feb 12, 2026 | 84.50 | 84.90 | 82.00 | 82.90 | 82.90 | -2.34% | 11,200 |
| Feb 11, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 2.28% | 1,600 |
| Feb 10, 2026 | 85.90 | 85.90 | 83.00 | 83.00 | 83.00 | -2.35% | 3,200 |