Gujarat Kidney And Super Speciality Limited (BOM:544666)
India · Delayed Price · Currency is INR 110.40
-3.55 (-3.12%)
At close: Feb 13, 2026
BOM:544666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 112.50 | 113.40 | 109.95 | 110.40 | 110.40 | -3.12% | 31,687 |
| Feb 12, 2026 | 113.50 | 115.40 | 112.20 | 113.95 | 113.95 | 1.11% | 31,291 |
| Feb 11, 2026 | 112.80 | 114.45 | 111.10 | 112.70 | 112.70 | 0.63% | 76,251 |
| Feb 10, 2026 | 108.00 | 114.45 | 108.00 | 112.00 | 112.00 | 3.08% | 82,117 |
| Feb 9, 2026 | 105.05 | 113.70 | 105.05 | 108.65 | 108.65 | -2.64% | 85,210 |
| Feb 6, 2026 | 106.90 | 112.70 | 106.90 | 111.60 | 111.60 | 4.35% | 105,033 |
| Feb 5, 2026 | 106.05 | 109.30 | 106.05 | 106.95 | 106.95 | 0.75% | 38,490 |
| Feb 4, 2026 | 106.00 | 107.50 | 104.75 | 106.15 | 106.15 | 0.52% | 20,067 |
| Feb 3, 2026 | 104.80 | 107.00 | 104.80 | 105.60 | 105.60 | 1.49% | 25,324 |
| Feb 2, 2026 | 105.00 | 105.90 | 103.35 | 104.05 | 104.05 | -0.86% | 20,199 |
| Feb 1, 2026 | 105.00 | 105.85 | 104.20 | 104.95 | 104.95 | -0.05% | 21,954 |
| Jan 30, 2026 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | -1.18% | 29,975 |
| Jan 29, 2026 | 103.40 | 107.40 | 102.80 | 106.25 | 106.25 | 2.76% | 58,153 |
| Jan 28, 2026 | 100.80 | 103.95 | 100.80 | 103.40 | 103.40 | 3.14% | 60,565 |
| Jan 27, 2026 | 99.90 | 100.95 | 99.00 | 100.25 | 100.25 | 0.30% | 102,352 |
| Jan 23, 2026 | 101.15 | 102.80 | 98.25 | 99.95 | 99.95 | -1.72% | 102,564 |
| Jan 22, 2026 | 102.75 | 102.75 | 101.20 | 101.70 | 101.70 | 0.59% | 94,424 |
| Jan 21, 2026 | 102.45 | 103.10 | 100.50 | 101.10 | 101.10 | -2.27% | 76,602 |
| Jan 20, 2026 | 101.50 | 104.70 | 101.40 | 103.45 | 103.45 | 1.62% | 128,210 |
| Jan 19, 2026 | 102.10 | 104.30 | 101.05 | 101.80 | 101.80 | -0.97% | 91,914 |
| Jan 16, 2026 | 102.50 | 104.00 | 101.75 | 102.80 | 102.80 | - | 105,047 |
| Jan 14, 2026 | 104.50 | 105.25 | 101.80 | 102.80 | 102.80 | -1.86% | 179,624 |
| Jan 13, 2026 | 103.60 | 105.40 | 103.10 | 104.75 | 104.75 | 1.95% | 208,420 |
| Jan 12, 2026 | 102.00 | 105.50 | 102.00 | 102.75 | 102.75 | 0.29% | 167,903 |
| Jan 9, 2026 | 102.85 | 103.70 | 101.65 | 102.45 | 102.45 | -0.87% | 331,680 |
| Jan 8, 2026 | 104.40 | 105.00 | 102.35 | 103.35 | 103.35 | -0.58% | 251,591 |
| Jan 7, 2026 | 101.00 | 110.80 | 100.00 | 103.95 | 103.95 | 2.82% | 1,759,230 |
| Jan 6, 2026 | 102.35 | 102.85 | 100.40 | 101.10 | 101.10 | -1.22% | 76,390 |
| Jan 5, 2026 | 102.85 | 103.60 | 100.10 | 102.35 | 102.35 | -0.53% | 278,796 |
| Jan 2, 2026 | 104.60 | 105.80 | 102.10 | 102.90 | 102.90 | -0.39% | 248,427 |
| Jan 1, 2026 | 103.85 | 105.35 | 102.55 | 103.30 | 103.30 | 0.54% | 140,332 |
| Dec 31, 2025 | 104.55 | 109.15 | 100.10 | 102.75 | 102.75 | -1.82% | 812,861 |