NSE:GURUNANAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	40.00	40.00	37.90	37.95	37.95	-4.77%	8,000
Jun 18, 2026	39.90	39.90	39.85	39.85	39.85	4.87%	19,200
Jun 17, 2026	37.00	38.00	37.00	38.00	38.00	4.97%	11,200
Jun 16, 2026	36.80	36.80	35.25	36.20	36.20	-2.16%	4,800
Jun 15, 2026	36.70	38.00	36.60	37.00	37.00	-3.90%	9,600
Jun 12, 2026	37.70	39.50	37.70	38.50	38.50	2.12%	8,000
Jun 11, 2026	36.30	37.80	36.30	37.70	37.70	4.72%	9,600
Jun 10, 2026	35.70	36.00	35.70	36.00	36.00	-1.10%	3,200
Jun 9, 2026	36.00	36.40	36.00	36.40	36.40	1.11%	8,000
Jun 8, 2026	36.00	36.00	36.00	36.00	36.00	-	1,600
Jun 5, 2026	36.35	36.35	35.00	36.00	36.00	-0.96%	4,800
Jun 4, 2026	32.95	36.35	32.95	36.35	36.35	4.91%	24,000
Jun 3, 2026	34.65	34.65	34.65	34.65	34.65	-4.94%	1,600
Jun 2, 2026	36.50	36.50	36.45	36.45	36.45	-4.83%	8,000
Jun 1, 2026	38.90	40.60	36.80	38.30	38.30	-1.03%	25,600
May 29, 2026	39.10	39.10	38.65	38.70	38.70	-4.80%	9,600
May 27, 2026	40.65	40.65	40.65	40.65	40.65	4.77%	1,600
May 26, 2026	37.00	38.85	37.00	38.80	38.80	4.86%	8,000
May 25, 2026	36.50	38.30	36.50	37.00	37.00	1.37%	9,600
May 22, 2026	35.90	36.50	35.65	36.50	36.50	-2.67%	12,800
May 19, 2026	37.50	37.50	37.50	37.50	37.50	-	3,200
May 18, 2026	35.90	37.50	35.90	37.50	37.50	-0.13%	3,200
May 14, 2026	36.40	37.60	36.40	37.55	37.55	-1.96%	22,400
May 13, 2026	38.35	38.35	38.30	38.30	38.30	-4.96%	8,000
May 12, 2026	40.30	40.30	40.30	40.30	40.30	-4.95%	43,200
May 11, 2026	42.40	42.40	42.40	42.40	42.40	-4.93%	3,200
May 8, 2026	47.70	49.20	44.60	44.60	44.60	-4.90%	107,200
May 7, 2026	46.90	46.90	46.90	46.90	46.90	4.92%	27,200
May 6, 2026	44.70	44.70	44.70	44.70	44.70	4.93%	11,200
May 5, 2026	42.50	42.60	42.50	42.60	42.60	4.93%	19,200
May 4, 2026	40.60	40.60	40.20	40.60	40.60	4.91%	20,800
Apr 30, 2026	38.70	38.70	38.50	38.70	38.70	4.88%	38,400
Apr 29, 2026	36.00	36.90	36.00	36.90	36.90	4.98%	16,000
Apr 28, 2026	34.95	35.15	34.90	35.15	35.15	4.93%	14,400
Apr 27, 2026	33.50	33.50	33.50	33.50	33.50	3.08%	3,200
Apr 24, 2026	31.10	32.50	31.10	32.50	32.50	-0.61%	6,400
Apr 23, 2026	32.80	32.80	32.70	32.70	32.70	-4.94%	4,800
Apr 22, 2026	34.40	34.40	34.40	34.40	34.40	-	1,600
Apr 21, 2026	34.50	34.50	34.40	34.40	34.40	-0.29%	3,200
Apr 20, 2026	36.10	36.10	34.40	34.50	34.50	0.29%	14,400
Apr 17, 2026	34.30	34.40	34.30	34.40	34.40	4.88%	19,200
Apr 16, 2026	32.80	32.80	32.80	32.80	32.80	4.96%	6,400
Apr 15, 2026	31.25	31.25	31.25	31.25	31.25	4.87%	11,200
Apr 13, 2026	30.00	30.00	29.80	29.80	29.80	-0.83%	4,800
Apr 10, 2026	31.25	31.25	29.70	30.05	30.05	-3.84%	22,400
Apr 9, 2026	30.95	31.25	30.95	31.25	31.25	4.87%	12,800
Apr 8, 2026	29.60	29.80	29.20	29.80	29.80	4.93%	8,000
Apr 7, 2026	28.20	28.85	27.10	28.40	28.40	3.46%	16,000
Apr 6, 2026	26.30	28.90	26.30	27.45	27.45	4.37%	20,800
Apr 2, 2026	25.00	26.30	25.00	26.30	26.30	5.20%	6,400