Gajanand International Limited (NSE:GAJANAND)
India · Delayed Price · Currency is INR 8.00
-0.25 (-3.03%)
At close: Sep 15, 2026
Gajanand International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | 3,000 |
| Sep 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | 3,000 |
| Sep 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 3,000 |
| Sep 9, 2026 | 8.70 | 8.70 | 8.00 | 8.60 | 8.60 | -1.71% | 9,000 |
| Sep 8, 2026 | 7.25 | 8.75 | 7.25 | 8.75 | 8.75 | 4.17% | 15,000 |
| Sep 4, 2026 | 8.00 | 8.85 | 8.00 | 8.40 | 8.40 | -5.62% | 6,000 |
| Sep 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | 3,000 |
| Sep 1, 2026 | 8.05 | 9.15 | 8.05 | 9.15 | 9.15 | -3.17% | 6,000 |
| Aug 28, 2026 | 8.00 | 9.45 | 8.00 | 9.45 | 9.45 | 6.18% | 6,000 |
| Aug 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 6,000 |
| Aug 26, 2026 | 9.50 | 9.55 | 8.75 | 8.90 | 8.90 | 11.25% | 36,000 |
| Aug 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,000 |
| Aug 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,000 |
| Aug 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 3,000 |
| Aug 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | 3,000 |
| Aug 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 3,000 |
| Aug 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | 3,000 |
| Aug 4, 2026 | 7.65 | 8.60 | 7.65 | 8.25 | 8.25 | 1.23% | 9,000 |
| Jul 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -5.23% | 3,000 |
| Jul 20, 2026 | 8.25 | 8.60 | 8.15 | 8.60 | 8.60 | -0.58% | 9,000 |
| Jul 15, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 6.79% | 6,000 |
| Jul 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 6,000 |
| Jul 8, 2026 | 8.10 | 8.10 | 7.35 | 8.05 | 8.05 | -0.62% | 9,000 |
| Jul 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 3,000 |
| Jul 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 3,000 |
| Jul 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 3,000 |
| Jul 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 3,000 |
| Jun 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 3,000 |
| Jun 23, 2026 | 8.55 | 8.60 | 8.00 | 8.00 | 8.00 | -1.84% | 12,000 |
| Jun 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 3,000 |
| Jun 19, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | 6,000 |
| Jun 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -6.29% | 3,000 |
| Jun 12, 2026 | 7.60 | 8.75 | 7.60 | 8.75 | 8.75 | 4.17% | 12,000 |
| Jun 10, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.82% | 6,000 |
| Jun 8, 2026 | 8.95 | 8.95 | 8.25 | 8.25 | 8.25 | 0.61% | 15,000 |
| Jun 5, 2026 | 7.35 | 8.20 | 7.30 | 8.20 | 8.20 | 1.23% | 12,000 |
| Jun 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | 3,000 |
| Jun 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -7.22% | 3,000 |
| Jun 1, 2026 | 9.85 | 9.85 | 9.00 | 9.00 | 9.00 | - | 9,000 |
| May 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3,000 |
| May 22, 2026 | 9.45 | 9.45 | 8.00 | 9.00 | 9.00 | 1.69% | 9,000 |
| May 21, 2026 | 8.80 | 8.85 | 8.40 | 8.85 | 8.85 | 0.57% | 12,000 |
| May 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.30% | 3,000 |
| May 18, 2026 | 7.50 | 9.10 | 7.50 | 9.10 | 9.10 | -0.55% | 6,000 |
| May 15, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 3,000 |
| May 14, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 4.55% | 12,000 |
| May 13, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 6.02% | 15,000 |
| May 8, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -4.05% | 6,000 |
| May 7, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 4.85% | 12,000 |
| May 6, 2026 | 8.75 | 8.75 | 8.20 | 8.25 | 8.25 | -7.30% | 12,000 |