Gaudium IVF and Women Health Limited (NSE:GAUDIUMIVF)
India · Delayed Price · Currency is INR 115.69
-6.08 (-4.99%)
At close: Apr 29, 2026
NSE:GAUDIUMIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 78.01 | 79.88 | 75.81 | 75.81 | 75.81 | -5.00% | 327,687 |
| Mar 5, 2026 | 80.01 | 81.94 | 79.00 | 79.80 | 79.80 | -1.21% | 356,202 |
| Mar 4, 2026 | 80.21 | 82.15 | 78.59 | 80.78 | 80.78 | -2.35% | 628,028 |
| Mar 2, 2026 | 78.10 | 84.05 | 76.25 | 82.72 | 82.72 | 3.07% | 1,805,882 |