Gujarat Peanut and Agri Products Limited (BOM:544548)
India · Delayed Price · Currency is INR 74.40
-2.61 (-3.39%)
At close: Jun 19, 2026
BOM:544548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |