Gaudium IVF and Women Health Limited (NSE:GAUDIUMIVF)
India · Delayed Price · Currency is INR 109.48
-1.67 (-1.50%)
At close: Oct 1, 2026
NSE:GAUDIUMIVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 109.00 | 112.61 | 105.20 | 109.48 | 109.48 | -1.50% | 248,603 |
| Sep 30, 2026 | 114.88 | 116.39 | 110.01 | 111.15 | 111.15 | -2.41% | 201,656 |
| Sep 29, 2026 | 111.50 | 115.50 | 111.50 | 113.90 | 113.90 | 1.52% | 223,577 |
| Sep 28, 2026 | 115.96 | 115.96 | 111.00 | 112.20 | 112.20 | -2.62% | 214,341 |
| Sep 25, 2026 | 116.50 | 118.90 | 113.58 | 115.22 | 115.22 | -0.54% | 251,182 |
| Sep 24, 2026 | 119.70 | 123.00 | 114.61 | 115.85 | 115.85 | -1.56% | 292,066 |
| Sep 23, 2026 | 109.12 | 119.40 | 109.12 | 117.69 | 117.69 | 5.69% | 430,439 |
| Sep 22, 2026 | 112.01 | 114.10 | 109.25 | 111.35 | 111.35 | -0.80% | 281,800 |
| Sep 21, 2026 | 117.38 | 117.90 | 110.60 | 112.25 | 112.25 | -3.42% | 368,076 |
| Sep 18, 2026 | 118.96 | 118.96 | 114.23 | 116.22 | 116.22 | 1.25% | 155,323 |
| Sep 17, 2026 | 116.15 | 120.39 | 113.74 | 114.79 | 114.79 | -1.40% | 147,938 |
| Sep 16, 2026 | 115.01 | 118.90 | 111.40 | 116.42 | 116.42 | 1.75% | 135,695 |
| Sep 15, 2026 | 119.80 | 125.50 | 113.60 | 114.42 | 114.42 | -2.83% | 217,265 |
| Sep 11, 2026 | 115.88 | 121.02 | 111.75 | 117.75 | 117.75 | 2.16% | 241,339 |
| Sep 10, 2026 | 116.56 | 118.80 | 114.00 | 115.26 | 115.26 | -1.12% | 105,156 |
| Sep 9, 2026 | 119.65 | 123.89 | 115.70 | 116.56 | 116.56 | -1.55% | 144,468 |
| Sep 8, 2026 | 112.70 | 118.39 | 110.61 | 118.39 | 118.39 | 4.99% | 86,378 |
| Sep 7, 2026 | 114.75 | 118.00 | 112.01 | 112.76 | 112.76 | -3.15% | 176,755 |
| Sep 4, 2026 | 115.01 | 122.00 | 113.00 | 116.43 | 116.43 | -0.69% | 193,356 |
| Sep 3, 2026 | 123.40 | 124.84 | 117.23 | 117.24 | 117.24 | -4.99% | 217,233 |
| Sep 2, 2026 | 128.98 | 129.80 | 121.34 | 123.40 | 123.40 | -3.38% | 159,307 |
| Sep 1, 2026 | 128.02 | 133.89 | 125.00 | 127.72 | 127.72 | -0.06% | 243,370 |
| Aug 31, 2026 | 122.00 | 127.80 | 119.98 | 127.80 | 127.80 | 5.00% | 354,347 |
| Aug 28, 2026 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | 1.99% | 43,502 |
| Aug 27, 2026 | 117.00 | 119.34 | 116.00 | 119.34 | 119.34 | 2.00% | 73,985 |
| Aug 26, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.95% | 69,097 |
| Aug 25, 2026 | 115.19 | 115.90 | 113.90 | 115.90 | 115.90 | 2.00% | 74,094 |
| Aug 24, 2026 | 109.19 | 113.63 | 109.19 | 113.63 | 113.63 | 1.99% | 217,058 |
| Aug 21, 2026 | 113.68 | 114.85 | 111.41 | 111.41 | 111.41 | -2.00% | 252,311 |
| Aug 20, 2026 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | -2.00% | 49,006 |
| Aug 19, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.99% | 18,704 |
| Aug 18, 2026 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | -2.00% | 13,552 |
| Aug 17, 2026 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | -2.00% | 24,590 |
| Aug 14, 2026 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | -2.00% | 42,002 |
| Aug 13, 2026 | 120.82 | 125.74 | 120.82 | 125.74 | 125.74 | 2.00% | 187,323 |
| Aug 12, 2026 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | -2.00% | 29,169 |
| Aug 11, 2026 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | -1.99% | 43,804 |
| Aug 10, 2026 | 130.00 | 130.00 | 128.35 | 128.35 | 128.35 | -1.99% | 61,920 |
| Aug 7, 2026 | 132.00 | 132.00 | 130.95 | 130.95 | 130.95 | -2.00% | 161,575 |
| Aug 6, 2026 | 129.01 | 133.62 | 129.01 | 133.62 | 133.62 | 2.00% | 125,853 |
| Aug 5, 2026 | 129.42 | 131.00 | 129.42 | 131.00 | 131.00 | -0.80% | 286,243 |
| Aug 4, 2026 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | -2.00% | 80,387 |
| Aug 3, 2026 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | -2.00% | 45,151 |
| Jul 31, 2026 | 137.34 | 137.50 | 137.34 | 137.50 | 137.50 | -1.88% | 230,967 |
| Jul 30, 2026 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | -1.99% | 7,426 |
| Jul 29, 2026 | 142.99 | 142.99 | 142.99 | 142.99 | 142.99 | -1.99% | 6,760 |
| Jul 28, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | -2.00% | 13,672 |
| Jul 27, 2026 | 148.87 | 148.87 | 148.87 | 148.87 | 148.87 | -1.99% | 13,165 |
| Jul 24, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -2.00% | 9,485 |
| Jul 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.00% | 17,114 |