Gujarat Peanut and Agri Products Limited (BOM:544548)
India · Delayed Price · Currency is INR 74.40
+2.15 (2.98%)
At close: Jul 31, 2026
BOM:544548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 78.99 | 79.00 | 78.99 | 79.00 | 79.00 | -1.25% | 9,600 |
| Jul 17, 2026 | 76.50 | 80.00 | 76.50 | 80.00 | 80.00 | 4.60% | 9,600 |
| Jul 13, 2026 | 74.00 | 76.48 | 74.00 | 76.48 | 76.48 | 1.99% | 46,400 |
| Jul 7, 2026 | 72.00 | 74.99 | 72.00 | 74.99 | 74.99 | 1.99% | 3,200 |
| Jul 6, 2026 | 73.90 | 73.90 | 73.00 | 73.53 | 73.53 | 0.11% | 36,800 |
| Jul 2, 2026 | 68.30 | 75.99 | 68.30 | 73.45 | 73.45 | 2.01% | 4,800 |
| Jul 1, 2026 | 73.99 | 75.00 | 72.00 | 72.00 | 72.00 | 2.78% | 17,600 |
| Jun 30, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -2.84% | 1,600 |
| Jun 29, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -2.50% | 3,200 |
| Jun 25, 2026 | 75.75 | 75.90 | 72.00 | 73.95 | 73.95 | -0.07% | 27,200 |
| Jun 24, 2026 | 74.40 | 74.40 | 72.00 | 74.00 | 74.00 | -1.43% | 4,800 |
| Jun 23, 2026 | 83.70 | 83.90 | 74.21 | 75.07 | 75.07 | -10.52% | 28,800 |
| Jun 22, 2026 | 75.90 | 83.90 | 75.90 | 83.90 | 83.90 | 12.77% | 24,000 |
| Jun 19, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -3.39% | 1,600 |
| Jun 18, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.93% | 11,200 |
| Jun 17, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -2.74% | 1,600 |
| Jun 16, 2026 | 81.00 | 81.00 | 77.10 | 78.45 | 78.45 | -3.39% | 6,400 |
| Jun 15, 2026 | 81.26 | 81.26 | 81.20 | 81.20 | 81.20 | -0.37% | 4,800 |
| Jun 12, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.98% | 1,600 |
| Jun 10, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 8,000 |
| Jun 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 1,600 |
| Jun 8, 2026 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | -0.59% | 3,200 |
| Jun 5, 2026 | 87.00 | 87.00 | 81.49 | 85.00 | 85.00 | 3.66% | 12,800 |
| Jun 3, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | -2.38% | 3,200 |
| Jun 2, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | - | 4,800 |
| Jun 1, 2026 | 95.50 | 95.50 | 84.00 | 84.00 | 84.00 | - | 6,400 |
| May 29, 2026 | 84.75 | 84.75 | 84.00 | 84.00 | 84.00 | -0.59% | 3,200 |
| May 27, 2026 | 81.50 | 84.99 | 81.50 | 84.50 | 84.50 | 3.68% | 40,000 |
| May 26, 2026 | 80.90 | 81.99 | 80.59 | 81.50 | 81.50 | 0.74% | 30,400 |
| May 25, 2026 | 81.00 | 81.00 | 80.90 | 80.90 | 80.90 | 3.73% | 14,400 |
| May 22, 2026 | 82.00 | 82.49 | 77.99 | 77.99 | 77.99 | -4.88% | 35,200 |
| May 21, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | -1.20% | 1,600 |
| May 15, 2026 | 81.95 | 83.00 | 81.95 | 82.99 | 82.99 | 1.21% | 32,000 |
| May 14, 2026 | 85.00 | 85.00 | 80.00 | 82.00 | 82.00 | -1.73% | 140,800 |
| May 13, 2026 | 82.50 | 87.00 | 82.49 | 83.44 | 83.44 | 1.76% | 41,600 |
| May 12, 2026 | 82.00 | 82.00 | 81.70 | 82.00 | 82.00 | 1.23% | 51,200 |
| May 11, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.73% | 1,600 |
| 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 |