NSE:GUJTHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	383.40	394.85	382.10	387.00	387.00	1.94%	91,588
Nov 9, 2026	386.00	386.85	375.55	379.65	379.65	-1.12%	87,102
Nov 8, 2026	385.35	389.75	380.00	383.95	383.95	0.99%	19,268
Nov 6, 2026	388.10	389.00	375.40	380.20	380.20	-2.04%	76,067
Nov 5, 2026	395.00	395.00	376.75	388.10	388.10	0.09%	290,044
Nov 4, 2026	380.25	397.00	373.85	387.75	387.75	2.81%	107,191
Nov 3, 2026	379.00	391.45	368.00	377.15	377.15	2.03%	195,507
Nov 2, 2026	363.20	380.50	362.35	369.65	369.65	1.78%	117,043
Oct 30, 2026	375.80	386.90	360.40	363.20	363.20	-3.35%	138,947
Oct 29, 2026	353.00	377.50	352.60	375.80	375.80	5.70%	288,701
Oct 28, 2026	345.15	356.95	343.60	355.55	355.55	0.84%	164,067
Oct 27, 2026	338.00	357.55	334.85	352.60	352.60	4.35%	167,635
Oct 26, 2026	320.50	344.95	317.25	337.90	337.90	4.29%	334,291
Oct 23, 2026	348.85	353.95	314.05	324.00	324.00	-8.32%	932,727
Oct 22, 2026	347.85	367.90	337.95	353.40	353.40	0.70%	478,950
Oct 21, 2026	357.25	361.05	343.60	350.95	350.95	-2.15%	158,208
Oct 19, 2026	367.65	372.20	357.00	358.65	358.65	-3.95%	89,208
Oct 16, 2026	370.05	375.25	364.20	373.40	373.40	0.91%	154,032
Oct 15, 2026	385.90	385.90	367.00	370.05	370.05	-4.91%	132,226
Oct 14, 2026	371.10	393.40	364.55	389.15	389.15	4.33%	474,150
Oct 13, 2026	369.00	376.85	351.00	373.00	373.00	0.34%	321,043
Oct 12, 2026	367.85	374.00	362.35	371.75	371.75	2.27%	271,839
Oct 9, 2026	368.05	373.60	359.60	363.50	363.50	-1.21%	391,458
Oct 8, 2026	380.10	380.50	360.10	367.95	367.95	-3.04%	238,012
Oct 7, 2026	387.80	389.40	378.95	379.50	379.50	-2.69%	270,403
Oct 6, 2026	372.05	393.15	372.05	390.00	390.00	4.39%	224,486
Oct 5, 2026	379.10	390.40	371.20	373.60	373.60	-2.15%	169,705
Oct 1, 2026	385.00	395.00	368.60	381.80	381.80	-1.50%	397,655
Sep 30, 2026	404.10	408.60	386.50	387.60	387.60	-4.65%	187,350
Sep 29, 2026	395.40	410.00	392.60	406.50	406.50	2.25%	166,047
Sep 28, 2026	414.40	415.00	392.70	397.55	397.55	-4.66%	211,072
Sep 25, 2026	411.00	422.10	410.45	417.00	417.00	1.60%	159,525
Sep 24, 2026	413.40	423.90	406.05	410.45	410.45	-0.07%	232,115
Sep 23, 2026	411.75	418.00	408.00	410.75	410.75	-0.06%	865,520
Sep 22, 2026	414.95	416.95	408.00	411.65	410.98	-0.50%	245,616
Sep 21, 2026	431.50	431.50	405.00	413.70	413.03	-3.21%	495,483
Sep 18, 2026	420.15	440.00	418.50	427.40	426.70	1.73%	580,582
Sep 17, 2026	411.00	425.60	407.35	420.15	419.47	1.83%	243,862
Sep 16, 2026	425.90	427.95	401.95	412.60	411.93	-4.15%	394,301
Sep 15, 2026	424.80	438.45	417.00	430.45	429.75	1.85%	668,088
Sep 11, 2026	430.00	430.00	413.60	422.65	421.96	-1.73%	390,855
Sep 10, 2026	435.40	445.00	426.10	430.10	429.40	-0.15%	1,458,568
Sep 9, 2026	455.95	459.35	427.00	430.75	430.05	-4.96%	618,616
Sep 8, 2026	432.75	470.05	431.85	453.25	452.51	5.58%	1,824,251
Sep 7, 2026	414.90	442.00	409.10	429.30	428.60	4.36%	1,088,263
Sep 4, 2026	428.70	433.85	408.50	411.35	410.68	-3.23%	605,159
Sep 3, 2026	420.00	435.00	412.85	425.10	424.41	2.92%	1,355,455
Sep 2, 2026	408.95	420.20	407.10	413.05	412.38	-1.64%	1,719,974
Sep 1, 2026	423.90	426.95	415.00	419.95	419.27	-0.53%	705,471
Aug 31, 2026	415.00	439.20	415.00	422.20	421.51	2.71%	665,567