NSE:GAUDIUMIVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	119.50	119.50	113.40	115.07	115.07	-1.43%	129,948
May 21, 2026	116.40	118.00	114.50	116.74	116.74	3.37%	281,848
May 20, 2026	109.39	112.93	108.30	112.93	112.93	4.99%	109,740
May 19, 2026	101.01	107.56	98.40	107.56	107.56	5.00%	101,302
May 18, 2026	106.01	107.49	102.44	102.44	102.44	-5.00%	189,261
May 15, 2026	109.10	110.50	107.01	107.83	107.83	-1.54%	104,044
May 14, 2026	113.34	114.50	108.10	109.52	109.52	-3.37%	139,723
May 13, 2026	109.89	114.90	106.00	113.34	113.34	2.34%	172,911
May 12, 2026	114.20	116.37	110.62	110.75	110.75	-4.89%	260,765
May 11, 2026	116.05	119.90	111.41	116.44	116.44	-0.71%	204,684
May 8, 2026	118.16	121.89	115.51	117.27	117.27	-2.29%	184,513
May 7, 2026	121.49	122.10	118.35	120.02	120.02	-2.26%	183,313
May 6, 2026	118.99	123.03	112.10	122.80	122.80	4.80%	503,478
May 5, 2026	111.50	120.00	110.10	117.18	117.18	1.33%	419,347
May 4, 2026	123.50	123.69	115.40	115.64	115.64	-4.80%	596,696
Apr 30, 2026	109.91	121.47	109.91	121.47	121.47	5.00%	466,216
Apr 29, 2026	117.00	117.00	115.69	115.69	115.69	-4.99%	112,702
Apr 28, 2026	128.45	128.95	121.77	121.77	121.77	-4.99%	295,776
Apr 27, 2026	127.48	129.60	123.10	128.17	128.17	3.04%	1,150,597
Apr 24, 2026	127.99	133.00	118.25	124.39	124.39	-0.86%	2,403,785
Apr 23, 2026	117.59	128.80	116.03	125.47	125.47	6.70%	4,714,110
Apr 22, 2026	104.85	119.70	104.00	117.59	117.59	13.90%	7,023,005
Apr 21, 2026	97.50	105.00	96.51	103.24	103.24	7.61%	2,613,511
Apr 20, 2026	97.40	98.88	92.90	95.94	95.94	-1.00%	895,480
Apr 17, 2026	105.99	108.00	96.10	96.91	96.91	-6.92%	2,437,045
Apr 16, 2026	99.94	106.80	96.42	104.12	104.12	5.46%	3,279,474
Apr 15, 2026	98.19	101.20	96.71	98.73	98.73	2.60%	2,101,806
Apr 13, 2026	93.21	104.00	91.52	96.23	96.23	1.16%	4,506,310
Apr 10, 2026	90.79	99.80	88.68	95.13	95.13	6.68%	5,427,074
Apr 9, 2026	79.00	94.00	78.00	89.17	89.17	12.56%	6,001,239
Apr 8, 2026	80.00	82.50	79.00	79.22	79.22	0.64%	1,048,310
Apr 7, 2026	78.51	79.50	76.95	78.72	78.72	-0.73%	472,780
Apr 6, 2026	77.99	80.24	75.05	79.30	79.30	3.65%	760,756
Apr 2, 2026	77.00	81.50	72.73	76.51	76.51	-2.91%	816,921
Apr 1, 2026	73.69	79.73	73.69	78.80	78.80	10.16%	504,208
Mar 30, 2026	73.81	74.89	71.00	71.53	71.53	-5.15%	424,067
Mar 27, 2026	78.50	78.50	74.00	75.41	75.41	-4.35%	265,194
Mar 25, 2026	79.99	81.75	78.03	78.84	78.84	0.95%	365,435
Mar 24, 2026	72.40	79.54	71.46	78.10	78.10	10.51%	727,663
Mar 23, 2026	77.00	77.38	69.18	70.67	70.67	-8.27%	628,770
Mar 20, 2026	82.70	82.99	76.01	77.04	77.04	-4.36%	731,455
Mar 19, 2026	82.51	85.79	78.50	80.55	80.55	-15.01%	3,452,698
Mar 18, 2026	85.25	99.75	85.25	94.78	94.78	11.51%	2,646,464
Mar 17, 2026	80.29	88.00	79.22	85.00	85.00	4.20%	1,758,210
Mar 16, 2026	81.30	82.90	76.00	81.57	81.57	0.74%	757,933
Mar 13, 2026	82.49	83.00	78.40	80.97	80.97	0.12%	330,262
Mar 12, 2026	79.10	83.00	77.77	80.87	80.87	-0.27%	317,932
Mar 11, 2026	81.12	81.12	80.00	81.09	81.09	4.96%	507,232
Mar 10, 2026	74.90	77.26	72.49	77.26	77.26	4.99%	238,396
Mar 9, 2026	72.02	76.00	72.02	73.59	73.59	-2.93%	450,903