Gujarat Inject (Kerala) Limited (BOM:524238)
India
· Delayed Price · Currency is INR 67.50
+1.20 (1.81%)
At close: Mar 9, 2026
Gujarat Inject (Kerala) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.62 | 67.62 | 67.50 | 67.50 | 67.50 | 1.81% | 67,110 |
| Mar 6, 2026 | 66.30 | 66.32 | 66.30 | 66.30 | 66.30 | 1.97% | 48,529 |
| Mar 5, 2026 | 64.00 | 65.02 | 64.00 | 65.02 | 65.02 | 1.99% | 63,071 |
| Mar 4, 2026 | 63.75 | 63.75 | 63.40 | 63.75 | 63.75 | - | 34,680 |
| Mar 2, 2026 | 64.20 | 64.20 | 63.75 | 63.75 | 63.75 | -0.70% | 51,253 |
| Feb 27, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.31% | 29,897 |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 54,803 |
| Feb 25, 2026 | 64.50 | 64.70 | 64.50 | 64.50 | 64.50 | 1.57% | 42,782 |
| Feb 24, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | 0.41% | 43,360 |
| Feb 23, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 2.00% | 10,923 |
| Feb 20, 2026 | 61.30 | 62.22 | 61.30 | 62.00 | 62.00 | 1.64% | 20,533 |
| Feb 19, 2026 | 61.23 | 61.23 | 61.00 | 61.00 | 61.00 | 1.62% | 30,753 |
| Feb 18, 2026 | 61.00 | 61.11 | 60.00 | 60.03 | 60.03 | 0.18% | 43,078 |
| Feb 17, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 1.99% | 52,078 |
| Feb 16, 2026 | 57.50 | 58.75 | 57.50 | 58.75 | 58.75 | 2.00% | 35,071 |
| Feb 13, 2026 | 57.62 | 57.63 | 56.50 | 57.60 | 57.60 | 1.95% | 21,213 |
| Feb 12, 2026 | 56.60 | 56.69 | 56.50 | 56.50 | 56.50 | 1.66% | 29,902 |
| Feb 11, 2026 | 55.00 | 55.58 | 55.00 | 55.58 | 55.58 | 1.98% | 51,228 |
| Feb 10, 2026 | 53.46 | 54.50 | 52.92 | 54.50 | 54.50 | 0.93% | 52,565 |
| Feb 9, 2026 | 53.93 | 54.00 | 53.93 | 54.00 | 54.00 | 0.13% | 48,937 |
| Feb 6, 2026 | 53.80 | 53.99 | 53.80 | 53.93 | 53.93 | 1.87% | 43,652 |
| Feb 5, 2026 | 52.20 | 52.94 | 52.20 | 52.94 | 52.94 | 1.98% | 50,283 |
| Feb 4, 2026 | 51.05 | 51.91 | 51.05 | 51.91 | 51.91 | 1.98% | 54,167 |
| Feb 3, 2026 | 50.97 | 50.97 | 50.90 | 50.90 | 50.90 | 1.84% | 86,350 |
| Feb 2, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 2.00% | 100,547 |
| Feb 1, 2026 | 49.66 | 49.66 | 47.72 | 49.00 | 49.00 | 0.64% | 20,631 |
| Jan 30, 2026 | 49.28 | 49.28 | 47.01 | 48.69 | 48.69 | 2.29% | 87,598 |
| Jan 29, 2026 | 47.30 | 47.61 | 45.50 | 47.60 | 47.60 | 4.96% | 30,310 |
| Jan 28, 2026 | 43.95 | 45.79 | 43.95 | 45.35 | 45.35 | 3.68% | 26,355 |
| Jan 27, 2026 | 40.05 | 43.74 | 40.05 | 43.74 | 43.74 | 4.99% | 92,230 |
| Jan 23, 2026 | 41.65 | 43.40 | 41.65 | 41.66 | 41.66 | 0.02% | 61,596 |
| Jan 22, 2026 | 41.69 | 42.00 | 41.00 | 41.65 | 41.65 | 2.36% | 44,663 |
| Jan 21, 2026 | 41.60 | 41.60 | 40.10 | 40.69 | 40.69 | 1.52% | 58,981 |
| Jan 20, 2026 | 40.00 | 40.90 | 38.80 | 40.08 | 40.08 | 1.75% | 108,991 |
| Jan 19, 2026 | 39.01 | 40.90 | 39.00 | 39.39 | 39.39 | -1.28% | 90,393 |
| Jan 16, 2026 | 39.98 | 40.05 | 39.08 | 39.90 | 39.90 | 0.03% | 106,981 |
| Jan 14, 2026 | 40.90 | 40.90 | 39.00 | 39.89 | 39.89 | 0.96% | 21,023 |
| Jan 13, 2026 | 39.96 | 39.96 | 39.15 | 39.51 | 39.51 | -1.13% | 76,507 |
| Jan 12, 2026 | 40.69 | 40.69 | 39.10 | 39.96 | 39.96 | 1.14% | 113,506 |
| Jan 9, 2026 | 39.59 | 40.24 | 39.05 | 39.51 | 39.51 | -0.20% | 123,635 |
| Jan 8, 2026 | 40.00 | 40.95 | 38.30 | 39.59 | 39.59 | -0.20% | 172,241 |
| Jan 7, 2026 | 38.75 | 40.00 | 38.00 | 39.67 | 39.67 | 3.82% | 144,493 |
| Jan 6, 2026 | 37.00 | 38.85 | 36.45 | 38.21 | 38.21 | 3.27% | 148,110 |
| Jan 5, 2026 | 36.67 | 37.00 | 36.00 | 37.00 | 37.00 | 1.18% | 96,987 |
| Jan 2, 2026 | 36.99 | 36.99 | 35.80 | 36.57 | 36.57 | 1.67% | 141,553 |
| Jan 1, 2026 | 35.75 | 36.65 | 35.75 | 35.97 | 35.97 | 0.62% | 119,140 |
| Dec 31, 2025 | 35.50 | 36.40 | 35.50 | 35.75 | 35.75 | 0.56% | 73,091 |
| Dec 30, 2025 | 35.00 | 36.40 | 34.80 | 35.55 | 35.55 | 2.54% | 98,652 |
| Dec 29, 2025 | 34.94 | 35.00 | 34.50 | 34.67 | 34.67 | 0.35% | 98,864 |
| Dec 26, 2025 | 33.93 | 34.85 | 33.10 | 34.55 | 34.55 | 3.88% | 97,019 |
| Dec 24, 2025 | 34.99 | 34.99 | 33.02 | 33.26 | 33.26 | -2.23% | 150,875 |
| Dec 23, 2025 | 33.99 | 34.70 | 32.20 | 34.02 | 34.02 | 1.70% | 43,912 |
| Dec 22, 2025 | 33.00 | 33.50 | 31.55 | 33.45 | 33.45 | 1.43% | 14,957 |
| Dec 19, 2025 | 32.99 | 33.00 | 31.76 | 32.98 | 32.98 | 0.33% | 6,420 |
| Dec 18, 2025 | 32.00 | 33.00 | 31.51 | 32.87 | 32.87 | 2.75% | 9,209 |
| Dec 17, 2025 | 31.65 | 32.00 | 31.50 | 31.99 | 31.99 | 1.56% | 49,452 |
| Dec 16, 2025 | 31.00 | 32.00 | 30.10 | 31.50 | 31.50 | 2.24% | 66,013 |
| Dec 15, 2025 | 29.85 | 31.00 | 29.85 | 30.81 | 30.81 | 2.46% | 17,510 |
| Dec 12, 2025 | 29.26 | 30.95 | 29.26 | 30.07 | 30.07 | 0.57% | 42,289 |
| Dec 11, 2025 | 30.99 | 31.00 | 29.90 | 29.90 | 29.90 | -3.36% | 31,391 |
| Dec 10, 2025 | 30.45 | 31.00 | 29.46 | 30.94 | 30.94 | 3.79% | 35,006 |
| Dec 9, 2025 | 29.04 | 30.46 | 29.04 | 29.81 | 29.81 | -0.60% | 38,194 |
| Dec 8, 2025 | 30.50 | 30.50 | 29.00 | 29.99 | 29.99 | -0.17% | 45,437 |
| Dec 5, 2025 | 28.85 | 30.40 | 28.60 | 30.04 | 30.04 | 2.11% | 130,454 |
| Dec 4, 2025 | 30.50 | 30.50 | 29.16 | 29.42 | 29.42 | -1.61% | 35,500 |
| Dec 3, 2025 | 29.98 | 30.50 | 28.20 | 29.90 | 29.90 | 2.40% | 92,963 |
| Dec 2, 2025 | 28.50 | 29.50 | 28.01 | 29.20 | 29.20 | 3.29% | 78,158 |
| Dec 1, 2025 | 28.40 | 28.90 | 27.98 | 28.27 | 28.27 | -0.04% | 116,076 |
| Nov 28, 2025 | 27.80 | 29.30 | 27.80 | 28.28 | 28.28 | -2.01% | 48,809 |
| Nov 27, 2025 | 28.60 | 29.00 | 27.60 | 28.86 | 28.86 | 1.87% | 100,544 |
| Nov 26, 2025 | 27.94 | 28.43 | 27.76 | 28.33 | 28.33 | - | 31,202 |
| Nov 25, 2025 | 28.50 | 28.50 | 27.17 | 28.33 | 28.33 | 1.29% | 30,704 |
| Nov 24, 2025 | 27.40 | 28.00 | 27.16 | 27.97 | 27.97 | 3.63% | 27,616 |
| Nov 21, 2025 | 26.30 | 27.50 | 26.30 | 26.99 | 26.99 | 3.37% | 29,605 |
| Nov 20, 2025 | 25.87 | 26.44 | 25.87 | 26.11 | 26.11 | -1.10% | 7,134 |
| Nov 19, 2025 | 26.50 | 26.60 | 26.03 | 26.40 | 26.40 | -0.38% | 32,421 |
| Nov 18, 2025 | 26.50 | 26.85 | 26.50 | 26.50 | 26.50 | 0.57% | 10,138 |
| Nov 17, 2025 | 26.89 | 26.89 | 26.00 | 26.35 | 26.35 | 1.35% | 7,010 |
| Nov 14, 2025 | 23.66 | 26.95 | 23.66 | 26.00 | 26.00 | 1.72% | 9,972 |
| Nov 13, 2025 | 27.00 | 27.00 | 25.50 | 25.56 | 25.56 | -1.54% | 15,051 |
| Nov 12, 2025 | 26.00 | 26.00 | 25.80 | 25.96 | 25.96 | 0.62% | 17,741 |
| Nov 11, 2025 | 24.92 | 25.95 | 24.92 | 25.80 | 25.80 | 1.45% | 4,042 |
| Nov 10, 2025 | 25.20 | 25.99 | 25.20 | 25.43 | 25.43 | 0.91% | 11,278 |
| Nov 7, 2025 | 24.89 | 25.80 | 23.50 | 25.20 | 25.20 | 1.25% | 27,674 |
| Nov 6, 2025 | 23.83 | 24.94 | 23.23 | 24.89 | 24.89 | 1.80% | 8,132 |
| Nov 4, 2025 | 23.85 | 24.75 | 23.85 | 24.45 | 24.45 | 2.05% | 6,543 |
| Nov 3, 2025 | 23.99 | 24.00 | 23.50 | 23.96 | 23.96 | 2.09% | 18,301 |
| Oct 31, 2025 | 23.00 | 24.00 | 23.00 | 23.47 | 23.47 | 2.71% | 40,731 |
| Oct 30, 2025 | 20.60 | 23.00 | 20.60 | 22.85 | 22.85 | 2.70% | 11,028 |
| Oct 29, 2025 | 22.25 | 22.50 | 22.25 | 22.25 | 22.25 | 1.09% | 5,285 |
| Oct 28, 2025 | 21.00 | 23.00 | 21.00 | 22.01 | 22.01 | 4.91% | 79,629 |
| Oct 27, 2025 | 21.10 | 21.10 | 20.61 | 20.98 | 20.98 | 0.43% | 2,792 |
| Oct 24, 2025 | 20.50 | 21.78 | 20.50 | 20.89 | 20.89 | 1.70% | 3,483 |
| Oct 23, 2025 | 20.43 | 21.49 | 20.43 | 20.54 | 20.54 | 0.54% | 104,375 |
| Oct 21, 2025 | 22.40 | 22.40 | 20.08 | 20.43 | 20.43 | -0.34% | 4,075 |
| Oct 20, 2025 | 22.00 | 22.00 | 20.50 | 20.50 | 20.50 | 0.24% | 98,968 |
| Oct 17, 2025 | 20.56 | 21.00 | 20.40 | 20.45 | 20.45 | -0.49% | 191,066 |
| Oct 16, 2025 | 20.94 | 21.10 | 19.51 | 20.55 | 20.55 | -2.33% | 153,828 |
| Oct 15, 2025 | 23.03 | 23.03 | 20.96 | 21.04 | 21.04 | 0.48% | 171,501 |
| Oct 14, 2025 | 22.00 | 23.70 | 20.51 | 20.94 | 20.94 | -5.29% | 120,412 |