Gujarat Inject (Kerala) Limited (BOM:524238)
India
· Delayed Price · Currency is INR 101.18
+1.98 (2.00%)
At close: Apr 29, 2026
Gujarat Inject (Kerala) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.20 | 99.24 | 99.20 | 99.20 | 99.20 | 1.95% | 7,541 |
| Apr 27, 2026 | 95.97 | 97.30 | 95.97 | 97.30 | 97.30 | 1.88% | 6,835 |
| Apr 24, 2026 | 95.88 | 95.88 | 94.50 | 95.50 | 95.50 | 1.60% | 6,157 |
| Apr 23, 2026 | 94.96 | 94.96 | 94.00 | 94.00 | 94.00 | 0.97% | 35,539 |
| Apr 22, 2026 | 93.00 | 93.84 | 93.00 | 93.10 | 93.10 | 1.20% | 28,589 |
| Apr 21, 2026 | 91.11 | 92.00 | 91.00 | 92.00 | 92.00 | 1.10% | 39,802 |
| Apr 20, 2026 | 90.00 | 91.70 | 90.00 | 91.00 | 91.00 | 1.17% | 12,351 |
| Apr 17, 2026 | 90.00 | 90.00 | 89.95 | 89.95 | 89.95 | -0.06% | 34,137 |
| Apr 16, 2026 | 90.00 | 90.16 | 90.00 | 90.00 | 90.00 | - | 17,340 |
| Apr 15, 2026 | 90.78 | 90.78 | 89.00 | 90.00 | 90.00 | 1.12% | 25,043 |
| Apr 13, 2026 | 86.95 | 89.00 | 86.95 | 89.00 | 89.00 | 0.32% | 37,852 |
| Apr 10, 2026 | 88.72 | 90.80 | 88.72 | 88.72 | 88.72 | -2.00% | 9,124 |
| Apr 9, 2026 | 91.00 | 94.25 | 87.60 | 90.53 | 90.53 | 0.58% | 18,682 |
| Apr 8, 2026 | 90.77 | 91.90 | 88.82 | 90.01 | 90.01 | 2.25% | 62,967 |
| Apr 7, 2026 | 88.38 | 88.38 | 84.18 | 88.03 | 88.03 | 4.57% | 29,622 |
| Apr 6, 2026 | 82.70 | 84.18 | 80.21 | 84.18 | 84.18 | 4.99% | 13,400 |
| Apr 2, 2026 | 84.67 | 84.67 | 78.00 | 80.18 | 80.18 | -2.34% | 59,093 |
| Apr 1, 2026 | 82.12 | 82.12 | 79.78 | 82.10 | 82.10 | 4.97% | 10,406 |
| Mar 30, 2026 | 71.05 | 78.22 | 71.05 | 78.21 | 78.21 | 4.98% | 13,243 |
| Mar 27, 2026 | 74.00 | 75.48 | 74.00 | 74.50 | 74.50 | 0.68% | 51,367 |
| Mar 25, 2026 | 74.44 | 74.46 | 74.00 | 74.00 | 74.00 | 1.37% | 84,685 |
| Mar 24, 2026 | 73.13 | 73.13 | 73.00 | 73.00 | 73.00 | 1.81% | 73,462 |
| Mar 23, 2026 | 71.50 | 71.70 | 71.50 | 71.70 | 71.70 | 1.99% | 49,464 |
| Mar 20, 2026 | 70.50 | 70.50 | 70.29 | 70.30 | 70.30 | 0.01% | 28,440 |
| Mar 19, 2026 | 70.14 | 70.50 | 70.14 | 70.29 | 70.29 | -1.79% | 135,762 |
| Mar 18, 2026 | 74.49 | 74.49 | 71.57 | 71.57 | 71.57 | -2.00% | 104,135 |
| Mar 17, 2026 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 2.00% | 34,894 |
| Mar 16, 2026 | 70.20 | 71.60 | 70.20 | 71.60 | 71.60 | 1.99% | 37,612 |
| Mar 13, 2026 | 69.70 | 70.20 | 69.70 | 70.20 | 70.20 | 0.72% | 25,837 |
| Mar 12, 2026 | 68.99 | 69.70 | 68.99 | 69.70 | 69.70 | 1.01% | 41,931 |
| Mar 11, 2026 | 68.84 | 69.87 | 68.84 | 69.00 | 69.00 | 0.73% | 44,019 |
| Mar 10, 2026 | 68.00 | 68.55 | 68.00 | 68.50 | 68.50 | 1.48% | 54,844 |
| 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 |