Gujarat Intrux Limited (BOM:517372)
India
· Delayed Price · Currency is INR 431.25
+3.15 (0.74%)
At close: Mar 9, 2026
Gujarat Intrux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 424.95 | 433.00 | 406.00 | 431.25 | 431.25 | 0.74% | 1,644 |
| Mar 6, 2026 | 414.00 | 433.55 | 414.00 | 428.10 | 428.10 | 1.59% | 2,605 |
| Mar 5, 2026 | 423.85 | 427.85 | 415.00 | 421.40 | 421.40 | 1.66% | 893 |
| Mar 4, 2026 | 419.00 | 424.95 | 406.65 | 414.50 | 414.50 | -2.16% | 2,392 |
| Mar 2, 2026 | 431.80 | 439.20 | 400.00 | 423.65 | 423.65 | -1.89% | 7,363 |
| Feb 27, 2026 | 436.00 | 439.90 | 428.00 | 431.80 | 431.80 | -0.50% | 908 |
| Feb 26, 2026 | 440.05 | 447.35 | 427.35 | 433.95 | 433.95 | -3.00% | 3,035 |
| Feb 25, 2026 | 440.00 | 447.90 | 435.00 | 447.35 | 447.35 | 2.44% | 4,686 |
| Feb 24, 2026 | 425.60 | 440.00 | 425.60 | 436.70 | 436.70 | 0.84% | 3,820 |
| Feb 23, 2026 | 440.15 | 442.00 | 425.50 | 433.05 | 433.05 | 0.15% | 1,059 |
| Feb 20, 2026 | 444.30 | 444.30 | 425.10 | 432.40 | 432.40 | -1.75% | 2,137 |
| Feb 19, 2026 | 436.00 | 444.95 | 434.00 | 440.10 | 440.10 | 1.16% | 799 |
| Feb 18, 2026 | 444.00 | 444.00 | 433.10 | 435.05 | 435.05 | -2.00% | 576 |
| Feb 17, 2026 | 445.00 | 446.85 | 432.00 | 443.95 | 443.95 | -0.50% | 2,053 |
| Feb 16, 2026 | 441.00 | 449.95 | 410.00 | 446.20 | 446.20 | -0.42% | 2,847 |
| Feb 13, 2026 | 442.25 | 454.00 | 425.75 | 448.10 | 448.10 | 2.33% | 5,848 |
| Feb 12, 2026 | 449.90 | 449.90 | 433.00 | 437.90 | 437.90 | -1.58% | 1,253 |
| Feb 11, 2026 | 445.45 | 455.00 | 430.00 | 444.95 | 444.95 | -1.00% | 5,081 |
| Feb 10, 2026 | 453.50 | 467.00 | 441.05 | 449.45 | 449.45 | 1.75% | 8,322 |
| Feb 9, 2026 | 445.25 | 449.30 | 437.25 | 441.70 | 441.70 | -0.80% | 2,402 |
| Feb 6, 2026 | 448.35 | 448.80 | 436.15 | 445.25 | 445.25 | 0.46% | 2,532 |
| Feb 5, 2026 | 450.00 | 452.25 | 434.70 | 443.20 | 443.20 | -1.79% | 1,518 |
| Feb 4, 2026 | 456.00 | 456.00 | 433.10 | 451.30 | 451.30 | 2.44% | 9,053 |
| Feb 3, 2026 | 465.00 | 465.00 | 421.05 | 440.55 | 440.55 | 0.11% | 6,683 |
| Feb 2, 2026 | 440.05 | 453.80 | 437.60 | 440.05 | 440.05 | -1.89% | 3,940 |
| Feb 1, 2026 | 440.00 | 452.50 | 440.00 | 448.55 | 448.55 | 0.61% | 1,437 |
| Jan 30, 2026 | 460.05 | 460.10 | 443.00 | 445.85 | 445.85 | -1.14% | 4,871 |
| Jan 29, 2026 | 429.20 | 480.00 | 415.00 | 451.00 | 451.00 | 6.49% | 9,154 |
| Jan 28, 2026 | 412.60 | 424.75 | 411.65 | 423.50 | 423.50 | 2.94% | 734 |
| Jan 27, 2026 | 421.90 | 429.80 | 406.00 | 411.40 | 411.40 | -1.61% | 1,290 |
| Jan 23, 2026 | 422.35 | 422.35 | 418.00 | 418.15 | 418.15 | -0.99% | 332 |
| Jan 22, 2026 | 417.00 | 430.05 | 414.00 | 422.35 | 422.35 | 2.07% | 1,127 |
| Jan 21, 2026 | 417.90 | 417.90 | 404.55 | 413.80 | 413.80 | -0.06% | 1,551 |
| Jan 20, 2026 | 428.00 | 428.00 | 410.00 | 414.05 | 414.05 | -2.10% | 1,910 |
| Jan 19, 2026 | 438.95 | 438.95 | 416.00 | 422.95 | 422.95 | -2.57% | 2,527 |
| Jan 16, 2026 | 436.95 | 438.00 | 432.60 | 434.10 | 434.10 | 0.42% | 1,222 |
| Jan 14, 2026 | 431.50 | 438.60 | 431.50 | 432.30 | 432.30 | -0.45% | 1,137 |
| Jan 13, 2026 | 438.90 | 438.90 | 425.30 | 434.25 | 434.25 | 0.95% | 1,223 |
| Jan 12, 2026 | 446.00 | 446.00 | 421.20 | 430.15 | 430.15 | -1.48% | 987 |
| Jan 9, 2026 | 451.00 | 451.00 | 432.00 | 436.60 | 436.60 | -2.91% | 1,439 |
| Jan 8, 2026 | 452.20 | 457.00 | 439.00 | 449.70 | 449.70 | -0.55% | 1,132 |
| Jan 7, 2026 | 460.00 | 466.70 | 448.00 | 452.20 | 452.20 | -0.65% | 7,712 |
| Jan 6, 2026 | 443.50 | 460.80 | 443.00 | 455.15 | 455.15 | 3.69% | 11,295 |
| Jan 5, 2026 | 438.00 | 444.90 | 426.25 | 438.95 | 438.95 | 1.95% | 2,024 |
| Jan 2, 2026 | 440.10 | 453.00 | 428.00 | 430.55 | 430.55 | -2.17% | 3,549 |
| Jan 1, 2026 | 435.00 | 442.00 | 430.60 | 440.10 | 440.10 | 1.17% | 1,414 |
| Dec 31, 2025 | 427.00 | 438.00 | 426.50 | 435.00 | 435.00 | 1.91% | 537 |
| Dec 30, 2025 | 428.00 | 429.80 | 415.00 | 426.85 | 426.85 | 1.80% | 701 |
| Dec 29, 2025 | 435.20 | 439.00 | 415.10 | 419.30 | 419.30 | -1.72% | 2,111 |
| Dec 26, 2025 | 438.20 | 438.20 | 425.05 | 426.65 | 426.65 | -2.64% | 1,260 |
| Dec 24, 2025 | 431.00 | 439.90 | 430.70 | 438.20 | 438.20 | 1.74% | 880 |
| Dec 23, 2025 | 439.00 | 439.00 | 430.00 | 430.70 | 430.70 | -0.55% | 1,075 |
| Dec 22, 2025 | 438.00 | 438.00 | 432.05 | 433.10 | 433.10 | 0.69% | 794 |
| Dec 19, 2025 | 434.95 | 444.00 | 426.00 | 430.15 | 430.15 | -1.10% | 575 |
| Dec 18, 2025 | 440.00 | 440.00 | 428.15 | 434.95 | 434.95 | 0.21% | 965 |
| Dec 17, 2025 | 444.95 | 444.95 | 426.00 | 434.05 | 434.05 | -0.68% | 831 |
| Dec 16, 2025 | 440.60 | 440.60 | 427.30 | 437.00 | 437.00 | 0.17% | 627 |
| Dec 15, 2025 | 425.00 | 437.95 | 425.00 | 436.25 | 436.25 | 1.63% | 1,774 |
| Dec 12, 2025 | 449.95 | 452.15 | 421.50 | 429.25 | 429.25 | -2.69% | 2,701 |
| Dec 11, 2025 | 449.90 | 449.90 | 431.05 | 441.10 | 441.10 | -1.09% | 679 |
| Dec 10, 2025 | 436.05 | 452.00 | 436.05 | 445.95 | 445.95 | 2.27% | 1,718 |
| Dec 9, 2025 | 429.00 | 445.00 | 421.10 | 436.05 | 436.05 | 1.47% | 2,405 |
| Dec 8, 2025 | 445.50 | 447.95 | 428.00 | 429.75 | 429.75 | -3.56% | 2,951 |
| Dec 5, 2025 | 445.00 | 452.80 | 444.00 | 445.60 | 445.60 | 0.35% | 4,862 |
| Dec 4, 2025 | 445.55 | 452.95 | 437.60 | 444.05 | 444.05 | -0.34% | 1,892 |
| Dec 3, 2025 | 446.05 | 453.00 | 441.10 | 445.55 | 445.55 | -0.11% | 2,526 |
| Dec 2, 2025 | 447.00 | 456.95 | 441.05 | 446.05 | 446.05 | -0.25% | 2,183 |
| Dec 1, 2025 | 458.20 | 458.20 | 440.00 | 447.15 | 447.15 | -0.26% | 2,367 |
| Nov 28, 2025 | 449.00 | 458.80 | 445.00 | 448.30 | 448.30 | 2.10% | 4,355 |
| Nov 27, 2025 | 420.00 | 445.00 | 410.30 | 439.10 | 439.10 | 5.43% | 14,592 |
| Nov 26, 2025 | 419.40 | 419.40 | 414.00 | 416.50 | 416.50 | 1.35% | 479 |
| Nov 25, 2025 | 400.00 | 418.60 | 400.00 | 410.95 | 410.95 | 2.63% | 2,217 |
| Nov 24, 2025 | 409.70 | 415.00 | 398.00 | 400.40 | 400.40 | -1.79% | 1,877 |
| Nov 21, 2025 | 415.00 | 415.00 | 400.00 | 407.70 | 407.70 | -0.37% | 2,175 |
| Nov 20, 2025 | 415.00 | 415.00 | 408.30 | 409.20 | 409.20 | -0.45% | 741 |
| Nov 19, 2025 | 415.75 | 422.10 | 398.00 | 411.05 | 411.05 | -1.15% | 1,533 |
| Nov 18, 2025 | 415.00 | 421.00 | 411.90 | 415.85 | 415.85 | 0.17% | 1,258 |
| Nov 17, 2025 | 424.60 | 424.60 | 412.00 | 415.15 | 415.15 | -0.78% | 1,017 |
| Nov 14, 2025 | 416.00 | 418.50 | 410.25 | 418.40 | 418.40 | 0.43% | 917 |
| Nov 13, 2025 | 422.30 | 422.30 | 410.00 | 416.60 | 416.60 | 1.78% | 598 |
| Nov 12, 2025 | 407.00 | 419.65 | 407.00 | 409.30 | 409.30 | -0.13% | 2,035 |
| Nov 11, 2025 | 422.00 | 422.00 | 405.00 | 409.85 | 409.85 | -1.24% | 3,148 |
| Nov 10, 2025 | 424.80 | 424.80 | 405.00 | 415.00 | 415.00 | 1.24% | 1,916 |
| Nov 7, 2025 | 423.85 | 423.85 | 402.20 | 409.90 | 409.90 | -1.03% | 2,803 |
| Nov 6, 2025 | 416.00 | 425.50 | 413.00 | 414.15 | 414.15 | -2.72% | 1,738 |
| Nov 4, 2025 | 425.90 | 426.00 | 418.05 | 425.75 | 425.75 | 1.85% | 882 |
| Nov 3, 2025 | 430.50 | 439.15 | 415.00 | 418.00 | 418.00 | -2.88% | 3,617 |
| Oct 31, 2025 | 445.00 | 445.00 | 425.00 | 430.40 | 430.40 | -2.18% | 2,522 |
| Oct 30, 2025 | 424.15 | 455.00 | 420.50 | 440.00 | 440.00 | 4.25% | 5,808 |
| Oct 29, 2025 | 425.00 | 428.90 | 415.00 | 422.05 | 422.05 | -0.88% | 567 |
| Oct 28, 2025 | 429.20 | 429.20 | 421.50 | 425.80 | 425.80 | 1.31% | 884 |
| Oct 27, 2025 | 421.50 | 427.50 | 419.10 | 420.30 | 420.30 | 0.29% | 3,729 |
| Oct 24, 2025 | 428.00 | 428.00 | 415.60 | 419.10 | 419.10 | -0.77% | 3,509 |
| Oct 23, 2025 | 428.95 | 430.00 | 420.05 | 422.35 | 422.35 | -1.54% | 1,577 |
| Oct 21, 2025 | 430.00 | 430.00 | 425.05 | 428.95 | 428.95 | 0.72% | 913 |
| Oct 20, 2025 | 423.35 | 429.00 | 419.50 | 425.90 | 425.90 | 0.60% | 764 |
| Oct 17, 2025 | 416.00 | 426.00 | 416.00 | 423.35 | 423.35 | 0.43% | 422 |
| Oct 16, 2025 | 421.90 | 426.00 | 411.10 | 421.55 | 421.55 | 1.25% | 648 |
| Oct 15, 2025 | 428.50 | 428.50 | 413.05 | 416.35 | 416.35 | -0.77% | 1,057 |
| Oct 14, 2025 | 406.00 | 424.80 | 406.00 | 419.60 | 419.60 | 0.97% | 4,533 |