Skip to main content
Gujarat Toolroom Limited (BOM:513337)
India flag India · Delayed Price · Currency is INR
0.630
0.00 (0.00%)
At close: Apr 28, 2026

Gujarat Toolroom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.620.650.620.630.633.28%4,376,995
Apr 24, 20260.620.630.600.610.61-1.61%2,297,062
Apr 23, 20260.620.640.620.620.62-3.13%2,292,121
Apr 22, 20260.650.650.630.640.64-1.54%2,821,085
Apr 21, 20260.660.680.640.650.65-1.52%2,917,326
Apr 20, 20260.700.700.660.660.66-4.35%2,686,824
Apr 17, 20260.670.720.660.690.694.55%10,821,690
Apr 16, 20260.650.670.650.660.661.54%3,142,873
Apr 15, 20260.630.660.630.650.653.17%4,097,052
Apr 13, 20260.650.660.620.630.63-3.08%2,951,347
Apr 10, 20260.650.680.640.650.65-5,314,026
Apr 9, 20260.690.690.620.650.65-1.52%4,941,943
Apr 8, 20260.570.660.570.660.6617.86%9,061,451
Apr 7, 20260.540.580.530.560.563.70%4,778,865
Apr 6, 20260.520.540.510.540.545.88%3,337,846
Apr 2, 20260.470.510.450.510.518.51%3,085,249
Apr 1, 20260.460.490.450.470.479.30%6,814,543
Mar 30, 20260.460.470.410.430.43-10.42%12,907,500
Mar 27, 20260.500.510.470.480.48-5.88%9,923,711
Mar 25, 20260.510.520.500.510.51-5,539,636
Mar 24, 20260.510.530.510.510.51-4,173,838
Mar 23, 20260.530.540.500.510.51-3.77%4,030,553
Mar 20, 20260.530.550.520.530.53-3,405,023
Mar 19, 20260.520.540.510.530.531.92%2,867,283
Mar 18, 20260.520.550.510.520.521.96%3,531,842
Mar 17, 20260.520.530.510.510.51-1.92%2,983,567
Mar 16, 20260.540.540.510.520.52-3.70%4,508,810
Mar 13, 20260.550.560.530.540.54-1.82%2,590,313
Mar 12, 20260.570.570.540.550.55-3.51%2,875,462
Mar 11, 20260.570.600.550.570.571.79%2,844,482
Mar 10, 20260.560.570.550.560.561.82%2,774,677
Mar 9, 20260.560.560.520.550.55-5.17%4,784,448
Mar 6, 20260.580.590.570.580.58-2,448,374
Mar 5, 20260.530.590.530.580.589.43%6,614,354
Mar 4, 20260.570.570.530.530.53-7.02%6,902,220
Mar 2, 20260.580.590.550.570.57-5.00%4,684,155
Feb 27, 20260.600.600.580.600.60-2,212,262
Feb 26, 20260.600.610.580.600.60-5,514,467
Feb 25, 20260.610.620.600.600.60-2,626,367
Feb 24, 20260.610.620.600.600.60-1.64%3,116,392
Feb 23, 20260.620.630.600.610.61-3,957,300
Feb 20, 20260.630.630.610.610.61-1,897,262
Feb 19, 20260.620.630.610.610.61-1.61%2,704,417
Feb 18, 20260.610.650.610.620.62-6,481,126
Feb 17, 20260.620.630.610.620.62-2,946,564
Feb 16, 20260.650.660.600.620.62-6.06%8,320,778
Feb 13, 20260.660.680.640.660.66-4,838,384
Feb 12, 20260.670.670.650.660.66-1.49%2,367,982
Feb 11, 20260.660.680.650.670.673.08%4,977,624
Feb 10, 20260.660.660.650.650.65-2,245,065
Feb 9, 20260.650.660.640.650.651.56%3,310,917
Feb 6, 20260.700.700.600.640.64-4.48%8,978,519
Feb 5, 20260.700.720.660.670.67-2.90%2,397,654
Feb 4, 20260.630.720.630.690.699.52%9,464,861
Feb 3, 20260.620.640.610.630.635.00%6,209,085
Feb 2, 20260.610.610.590.600.60-3.23%3,523,624
Feb 1, 20260.630.630.600.620.62-1.59%3,573,416
Jan 30, 20260.620.640.610.630.631.61%4,069,212
Jan 29, 20260.660.660.610.620.62-3.13%5,415,057
Jan 28, 20260.640.670.630.640.64-3,918,936
Jan 27, 20260.660.660.630.640.64-3.03%2,965,096
Jan 23, 20260.680.690.650.660.66-2,835,046
Jan 22, 20260.630.690.630.660.666.45%5,365,958
Jan 21, 20260.650.670.610.620.62-6.06%5,389,006
Jan 20, 20260.690.700.650.660.66-4.35%6,975,685
Jan 19, 20260.710.710.690.690.69-2.82%3,444,748
Jan 16, 20260.710.710.690.710.711.43%2,571,759
Jan 14, 20260.720.720.700.700.70-1.41%2,934,006
Jan 13, 20260.710.720.700.710.71-2,584,819
Jan 12, 20260.720.740.700.710.71-2.74%3,708,449
Jan 9, 20260.720.740.710.730.731.39%5,199,518
Jan 8, 20260.730.730.720.720.72-2,332,652
Jan 7, 20260.720.730.720.720.72-1.37%3,139,116
Jan 6, 20260.730.750.720.730.73-4,285,156
Jan 5, 20260.740.750.730.730.73-1.35%3,187,513
Jan 2, 20260.740.760.730.740.74-4,426,164
Jan 1, 20260.750.750.730.740.74-2,525,080
Dec 31, 20250.740.750.730.740.74-2,870,837
Dec 30, 20250.750.770.740.740.74-2.63%2,136,400
Dec 29, 20250.740.800.740.760.762.70%4,965,962
Dec 26, 20250.740.750.740.740.74-2,988,885
Dec 24, 20250.750.750.740.740.74-1.33%2,371,199
Dec 23, 20250.740.750.740.750.751.35%2,361,839
Dec 22, 20250.740.750.730.740.74-3,531,059
Dec 19, 20250.760.760.740.740.74-1.33%1,928,662
Dec 18, 20250.740.750.730.750.75-2,231,473
Dec 17, 20250.740.750.730.750.752.74%2,505,536
Dec 16, 20250.760.760.720.730.73-2.67%3,195,737
Dec 15, 20250.760.780.750.750.75-2,558,768
Dec 12, 20250.750.760.740.750.751.35%2,812,451
Dec 11, 20250.740.750.730.740.74-2,656,265
Dec 10, 20250.740.770.730.740.74-3,382,050
Dec 9, 20250.770.770.720.740.74-2.63%4,493,634
Dec 8, 20250.780.780.750.760.76-1.30%4,946,715
Dec 5, 20250.770.780.760.770.77-3,181,197
Dec 4, 20250.770.790.760.770.77-4,268,771
Dec 3, 20250.800.800.760.770.77-3.75%6,600,635
Dec 2, 20250.810.820.780.800.80-2.44%6,299,018
Dec 1, 20250.830.840.810.820.82-5,334,965
Nov 28, 20250.830.830.810.820.82-1.20%3,308,799