NSE:GUJAPOLLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	392.55	394.95	386.80	389.10	389.10	-0.88%	10,110
Jun 3, 2026	385.00	394.95	380.15	392.55	392.55	0.83%	21,164
Jun 2, 2026	376.00	398.80	370.30	389.30	389.30	4.40%	18,020
Jun 1, 2026	385.00	390.80	370.45	372.90	372.90	-2.37%	13,268
May 29, 2026	386.20	390.75	375.35	381.95	381.95	-2.06%	8,028
May 27, 2026	396.80	396.80	385.00	390.00	390.00	0.24%	6,193
May 26, 2026	392.65	400.05	385.60	389.05	389.05	-0.90%	8,170
May 25, 2026	388.70	402.00	383.65	392.60	392.60	2.33%	8,860
May 22, 2026	383.85	404.50	381.25	383.65	383.65	1.83%	20,355
May 21, 2026	380.25	390.95	373.20	376.75	376.75	-0.58%	6,737
May 20, 2026	378.15	383.00	375.60	378.95	378.95	-0.30%	4,769
May 19, 2026	381.10	388.90	374.50	380.10	380.10	1.44%	11,824
May 18, 2026	382.95	387.00	372.20	374.70	374.70	-4.06%	17,612
May 15, 2026	399.20	406.95	387.30	390.55	390.55	-2.69%	14,416
May 14, 2026	407.90	424.30	400.00	401.35	401.35	-1.61%	12,234
May 13, 2026	412.75	415.75	403.05	407.90	407.90	-0.62%	20,179
May 12, 2026	438.15	438.30	403.00	410.45	410.45	-6.31%	16,837
May 11, 2026	442.75	443.95	430.00	438.10	438.10	1.54%	13,252
May 8, 2026	445.00	446.40	430.15	431.45	431.45	-1.22%	10,375
May 7, 2026	434.20	456.25	431.50	436.80	436.80	1.01%	78,635
May 6, 2026	437.65	442.45	430.15	432.45	432.45	-0.85%	12,385
May 5, 2026	440.00	453.00	432.00	436.15	436.15	-2.51%	14,367
May 4, 2026	430.00	454.40	426.70	447.40	447.40	3.40%	78,613
Apr 30, 2026	441.70	442.00	429.40	432.70	432.70	-1.27%	7,471
Apr 29, 2026	436.50	444.30	433.00	438.25	438.25	-0.01%	9,628
Apr 28, 2026	436.00	446.00	434.80	438.30	438.30	1.03%	10,817
Apr 27, 2026	408.55	438.70	408.55	433.85	433.85	4.66%	13,205
Apr 24, 2026	406.95	427.90	401.55	414.55	414.55	0.08%	12,318
Apr 23, 2026	419.00	419.00	405.60	414.20	414.20	-1.18%	16,908
Apr 22, 2026	417.20	426.45	411.60	419.15	419.15	0.32%	13,292
Apr 21, 2026	436.00	436.00	411.15	417.80	417.80	-2.21%	30,468
Apr 20, 2026	445.00	445.00	425.50	427.25	427.25	-2.80%	10,789
Apr 17, 2026	442.95	453.00	432.45	439.55	439.55	-0.58%	19,517
Apr 16, 2026	447.25	454.50	439.00	442.10	442.10	-0.50%	26,810
Apr 15, 2026	443.00	457.00	439.05	444.30	444.30	0.62%	8,302
Apr 13, 2026	433.85	446.80	429.65	441.55	441.55	1.25%	12,745
Apr 10, 2026	436.55	448.85	427.20	436.10	436.10	0.32%	14,821
Apr 9, 2026	440.00	453.90	428.15	434.70	434.70	-1.20%	37,970
Apr 8, 2026	445.00	445.00	434.85	440.00	440.00	0.89%	12,083
Apr 7, 2026	440.95	447.55	429.25	436.10	436.10	-1.19%	9,243
Apr 6, 2026	420.55	450.00	420.05	441.35	441.35	4.62%	26,517
Apr 2, 2026	400.85	428.45	395.05	421.85	421.85	4.50%	11,206
Apr 1, 2026	406.00	418.70	399.45	403.70	403.70	1.91%	11,107
Mar 30, 2026	416.45	416.45	395.00	396.15	396.15	-4.21%	14,995
Mar 27, 2026	423.50	428.40	411.30	413.55	413.55	-1.85%	14,469
Mar 25, 2026	429.65	433.45	417.00	421.35	421.35	-0.38%	12,690
Mar 24, 2026	435.00	438.95	408.90	422.95	422.95	-0.97%	27,912
Mar 23, 2026	449.00	449.00	422.10	427.10	427.10	-4.45%	21,322
Mar 20, 2026	417.30	474.90	400.50	447.00	447.00	8.73%	213,360
Mar 19, 2026	405.00	434.00	405.00	411.10	411.10	-0.63%	36,024