Gaudium IVF and Women Health Limited (NSE:GAUDIUMIVF)
India · Delayed Price · Currency is INR 117.75
+2.49 (2.16%)
At close: Sep 11, 2026
NSE:GAUDIUMIVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 158.49 | 163.18 | 153.00 | 158.16 | 158.16 | 1.77% | 482,349 |
| Jul 21, 2026 | 151.40 | 155.42 | 146.00 | 155.41 | 155.41 | 4.99% | 272,464 |
| Jul 20, 2026 | 140.80 | 150.96 | 136.60 | 148.02 | 148.02 | 2.95% | 566,811 |
| Jul 17, 2026 | 139.00 | 143.78 | 137.55 | 143.78 | 143.78 | 4.99% | 411,415 |
| Jul 16, 2026 | 128.55 | 137.38 | 126.10 | 136.94 | 136.94 | 4.66% | 351,906 |
| Jul 15, 2026 | 130.00 | 133.40 | 128.50 | 130.84 | 130.84 | -1.93% | 217,504 |
| Jul 14, 2026 | 131.90 | 136.52 | 123.52 | 133.41 | 133.41 | 2.61% | 705,439 |
| Jul 13, 2026 | 122.38 | 130.48 | 121.00 | 130.02 | 130.02 | 4.63% | 438,555 |
| Jul 10, 2026 | 118.79 | 125.13 | 117.55 | 124.27 | 124.27 | 4.27% | 353,767 |
| Jul 9, 2026 | 111.00 | 119.18 | 107.84 | 119.18 | 119.18 | 5.00% | 297,846 |
| Jul 8, 2026 | 118.00 | 118.80 | 113.51 | 113.51 | 113.51 | -5.00% | 161,080 |
| Jul 7, 2026 | 122.60 | 127.80 | 116.99 | 119.48 | 119.48 | -2.66% | 238,205 |
| Jul 6, 2026 | 118.97 | 122.74 | 117.01 | 122.74 | 122.74 | 5.00% | 287,228 |