Gujarat Credit Corporation Limited (BOM:511441)
India
· Delayed Price · Currency is INR 28.65
+1.33 (4.87%)
At close: Apr 27, 2026
BOM:511441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 27.00 | 28.65 | 27.00 | 28.65 | 28.65 | 4.87% | 4,380 |
| Apr 24, 2026 | 26.52 | 27.32 | 26.52 | 27.32 | 27.32 | -0.73% | 21 |
| Apr 23, 2026 | 27.51 | 27.52 | 27.51 | 27.52 | 27.52 | -4.68% | 7,368 |
| Apr 22, 2026 | 26.51 | 28.87 | 26.51 | 28.87 | 28.87 | 4.98% | 906 |
| Apr 21, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4.76% | 350 |
| Apr 20, 2026 | 26.02 | 26.25 | 26.02 | 26.25 | 26.25 | 0.88% | 198 |
| Apr 16, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | 20 |
| Apr 13, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.04% | 1,700 |
| Apr 10, 2026 | 24.78 | 26.01 | 24.78 | 26.01 | 26.01 | 4.96% | 316 |
| Apr 9, 2026 | 24.76 | 24.78 | 24.76 | 24.78 | 24.78 | 0.08% | 2,151 |
| Apr 8, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.04% | 1,663 |
| Apr 6, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 9 |
| Apr 2, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.52% | 279 |
| Apr 1, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | 112 |
| Mar 30, 2026 | 25.00 | 25.00 | 24.88 | 24.88 | 24.88 | -4.31% | 1,200 |
| Mar 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 25 |
| Mar 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.80% | 21 |
| Mar 19, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 10 |
| Mar 18, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.64% | 5 |
| Mar 17, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - | 838 |
| Mar 13, 2026 | 26.57 | 26.58 | 26.57 | 26.58 | 26.58 | -4.94% | 169 |
| Mar 11, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -4.99% | 200 |
| Mar 10, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -4.97% | 7,997 |
| Mar 9, 2026 | 29.43 | 30.97 | 29.43 | 30.97 | 30.97 | - | 281 |
| Mar 6, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 4.98% | 211 |
| Mar 5, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 4.98% | 212 |
| Mar 4, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 4.97% | 231 |
| Mar 2, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 4.98% | 108 |
| Feb 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.98% | 1 |
| Feb 25, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 4.97% | 698 |
| Feb 20, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.13% | 109 |
| Feb 17, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 5.00% | 100 |
| Feb 16, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 1 |
| Feb 9, 2026 | 22.00 | 22.01 | 22.00 | 22.01 | 22.01 | 0.05% | 98 |
| Feb 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 56 |
| Feb 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 108 |
| Feb 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 300 |
| Feb 3, 2026 | 25.20 | 25.20 | 23.00 | 23.00 | 23.00 | -4.17% | 811 |
| Feb 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.04% | 100 |
| Feb 1, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -4.99% | 1,029 |
| Jan 28, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -5.00% | 251 |
| Jan 22, 2026 | 28.00 | 28.00 | 26.60 | 26.60 | 26.60 | -5.00% | 46 |
| Jan 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.60% | 119 |
| Jan 20, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 4.99% | 583 |
| Jan 19, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.19% | 1,134 |
| Jan 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 50 |
| Jan 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.73% | 300 |
| Jan 7, 2026 | 26.00 | 26.01 | 26.00 | 26.01 | 26.01 | 0.77% | 3,530 |
| Jan 6, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.04% | 1,101 |
| Jan 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.92% | 910 |
| Jan 2, 2026 | 25.88 | 25.88 | 24.59 | 24.59 | 24.59 | -4.98% | 761 |
| Jan 1, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 10 |
| Dec 30, 2025 | 26.00 | 26.00 | 25.88 | 25.88 | 25.88 | -4.96% | 5,445 |
| Dec 29, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -4.99% | 253 |
| Dec 26, 2025 | 28.66 | 28.66 | 25.94 | 28.66 | 28.66 | 4.98% | 664 |
| Dec 24, 2025 | 26.20 | 27.30 | 26.20 | 27.30 | 27.30 | 5.00% | 14 |
| Dec 23, 2025 | 27.23 | 27.23 | 26.00 | 26.00 | 26.00 | -4.97% | 374 |
| Dec 22, 2025 | 28.66 | 28.66 | 27.36 | 27.36 | 27.36 | -5.00% | 239 |
| Dec 19, 2025 | 27.98 | 28.80 | 27.98 | 28.80 | 28.80 | -2.21% | 2 |
| Dec 18, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 5 |
| Dec 17, 2025 | 30.85 | 30.85 | 29.45 | 29.45 | 29.45 | -5.00% | 11 |
| Dec 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.21% | 2 |
| Dec 15, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -4.98% | 3 |
| Dec 12, 2025 | 30.40 | 31.92 | 30.40 | 31.92 | 31.92 | 5.00% | 16 |
| Dec 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | 1 |
| Dec 10, 2025 | 30.23 | 32.00 | 30.23 | 32.00 | 32.00 | 0.57% | 533 |
| Dec 9, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -4.99% | 6 |
| Dec 8, 2025 | 30.59 | 33.49 | 30.59 | 33.49 | 33.49 | 4.01% | 18 |
| Dec 5, 2025 | 30.75 | 32.20 | 30.75 | 32.20 | 32.20 | -0.49% | 5 |
| Dec 4, 2025 | 30.82 | 32.36 | 29.28 | 32.36 | 32.36 | 5.00% | 39 |
| Dec 3, 2025 | 27.90 | 30.82 | 27.90 | 30.82 | 30.82 | 4.97% | 680 |
| Dec 2, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -4.98% | 1 |
| Dec 1, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | 21 |
| Nov 28, 2025 | 28.36 | 31.00 | 28.36 | 31.00 | 31.00 | 3.85% | 3 |
| Nov 27, 2025 | 27.01 | 29.85 | 27.01 | 29.85 | 29.85 | 4.99% | 100 |
| Nov 26, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -4.98% | 1 |
| Nov 25, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 4.98% | 1 |
| Nov 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | 1 |
| Nov 20, 2025 | 28.88 | 30.00 | 28.88 | 30.00 | 30.00 | 3.88% | 25 |
| Nov 19, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -5.00% | 151 |
| Nov 18, 2025 | 30.45 | 30.45 | 27.58 | 30.40 | 30.40 | 4.72% | 3 |
| Nov 17, 2025 | 27.00 | 29.03 | 27.00 | 29.03 | 29.03 | 4.99% | 251 |
| Nov 13, 2025 | 26.48 | 27.65 | 26.48 | 27.65 | 27.65 | 4.97% | 12 |
| Nov 12, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - | 6,000 |
| Nov 10, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.53% | 140 |
| Nov 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 160 |
| Nov 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.50% | 300 |
| Nov 4, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 4.99% | 250 |
| Nov 3, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -4.98% | 1 |
| Oct 31, 2025 | 27.50 | 27.50 | 26.13 | 26.13 | 26.13 | -4.98% | 102 |
| Oct 30, 2025 | 28.66 | 28.66 | 27.50 | 27.50 | 27.50 | -4.51% | 306 |
| Oct 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | 10 |
| Oct 28, 2025 | 28.27 | 28.27 | 28.00 | 28.00 | 28.00 | 3.97% | 3,004 |