Gujarat Craft Industries Limited (BOM:526965)
India
· Delayed Price · Currency is INR 97.90
-1.60 (-1.61%)
At close: Mar 9, 2026
Gujarat Craft Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.00 | 100.00 | 95.00 | 97.90 | 97.90 | -1.61% | 317 |
| Mar 6, 2026 | 101.00 | 101.00 | 99.00 | 99.50 | 99.50 | -1.73% | 32 |
| Mar 5, 2026 | 103.00 | 103.00 | 99.00 | 101.25 | 101.25 | 3.58% | 5,035 |
| Mar 4, 2026 | 104.00 | 104.00 | 97.05 | 97.75 | 97.75 | -4.21% | 4,680 |
| Mar 2, 2026 | 105.00 | 107.90 | 97.00 | 102.05 | 102.05 | -1.54% | 630 |
| Feb 27, 2026 | 106.50 | 106.50 | 103.05 | 103.65 | 103.65 | -2.22% | 195 |
| Feb 26, 2026 | 107.95 | 108.00 | 105.00 | 106.00 | 106.00 | 1.87% | 84 |
| Feb 25, 2026 | 105.00 | 107.00 | 104.00 | 104.05 | 104.05 | -0.10% | 83 |
| Feb 24, 2026 | 107.00 | 107.00 | 103.00 | 104.15 | 104.15 | -2.57% | 353 |
| Feb 23, 2026 | 105.45 | 108.60 | 104.00 | 106.90 | 106.90 | 1.86% | 297 |
| Feb 20, 2026 | 114.00 | 114.00 | 103.00 | 104.95 | 104.95 | -0.29% | 1,702 |
| Feb 19, 2026 | 110.00 | 110.00 | 105.00 | 105.25 | 105.25 | -2.73% | 508 |
| Feb 18, 2026 | 108.60 | 110.50 | 107.00 | 108.20 | 108.20 | 0.65% | 1,906 |
| Feb 17, 2026 | 122.50 | 123.15 | 106.00 | 107.50 | 107.50 | -9.51% | 10,685 |
| Feb 16, 2026 | 120.00 | 143.00 | 117.00 | 118.80 | 118.80 | -0.34% | 16,432 |
| Feb 13, 2026 | 122.15 | 122.20 | 112.05 | 119.20 | 119.20 | 1.10% | 6,442 |
| Feb 12, 2026 | 122.00 | 125.25 | 117.00 | 117.90 | 117.90 | -1.71% | 6,473 |
| Feb 11, 2026 | 119.50 | 121.00 | 119.35 | 119.95 | 119.95 | 4.71% | 1,640 |
| Feb 10, 2026 | 118.50 | 118.50 | 114.00 | 114.55 | 114.55 | -3.37% | 227 |
| Feb 9, 2026 | 115.05 | 119.50 | 114.00 | 118.55 | 118.55 | 3.99% | 79 |
| Feb 6, 2026 | 118.00 | 118.70 | 114.00 | 114.00 | 114.00 | -4.64% | 427 |
| Feb 5, 2026 | 120.00 | 120.00 | 119.55 | 119.55 | 119.55 | 4.23% | 33 |
| Feb 4, 2026 | 116.00 | 116.00 | 112.00 | 114.70 | 114.70 | -0.26% | 320 |
| Feb 3, 2026 | 115.00 | 115.05 | 115.00 | 115.00 | 115.00 | 0.22% | 47 |
| Feb 2, 2026 | 115.00 | 115.05 | 114.00 | 114.75 | 114.75 | 1.32% | 72 |
| Jan 30, 2026 | 120.00 | 120.10 | 111.20 | 113.25 | 113.25 | -5.70% | 350 |
| Jan 29, 2026 | 120.90 | 120.90 | 116.05 | 120.10 | 120.10 | -0.66% | 652 |
| Jan 28, 2026 | 115.00 | 120.90 | 105.00 | 120.90 | 120.90 | 8.53% | 4,511 |
| Jan 27, 2026 | 115.00 | 115.00 | 106.00 | 111.40 | 111.40 | -0.54% | 498 |
| Jan 23, 2026 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 0.90% | 153 |
| Jan 22, 2026 | 111.05 | 111.05 | 110.00 | 111.00 | 111.00 | 1.14% | 27 |
| Jan 21, 2026 | 110.25 | 110.25 | 103.50 | 109.75 | 109.75 | -0.45% | 341 |
| Jan 20, 2026 | 115.55 | 115.55 | 105.00 | 110.25 | 110.25 | -4.13% | 1,406 |
| Jan 19, 2026 | 112.70 | 117.00 | 110.00 | 115.00 | 115.00 | 2.04% | 184 |
| Jan 16, 2026 | 112.95 | 112.95 | 110.00 | 112.70 | 112.70 | 0.76% | 1,194 |
| Jan 14, 2026 | 114.00 | 116.95 | 109.00 | 111.85 | 111.85 | -2.99% | 256 |
| Jan 13, 2026 | 114.00 | 118.80 | 110.00 | 115.30 | 115.30 | 4.11% | 853 |
| Jan 12, 2026 | 113.00 | 114.50 | 110.00 | 110.75 | 110.75 | -1.42% | 465 |
| Jan 9, 2026 | 116.00 | 117.90 | 111.00 | 112.35 | 112.35 | -3.44% | 1,662 |
| Jan 8, 2026 | 118.00 | 118.95 | 114.00 | 116.35 | 116.35 | -1.69% | 348 |
| Jan 7, 2026 | 117.00 | 118.35 | 114.40 | 118.35 | 118.35 | 1.89% | 1,446 |
| Jan 6, 2026 | 120.00 | 120.00 | 115.05 | 116.15 | 116.15 | -2.11% | 1,611 |
| Jan 5, 2026 | 119.00 | 129.80 | 114.00 | 118.65 | 118.65 | -0.04% | 262 |
| Jan 2, 2026 | 120.00 | 120.00 | 114.00 | 118.70 | 118.70 | -0.25% | 718 |
| Jan 1, 2026 | 122.00 | 122.00 | 116.00 | 119.00 | 119.00 | 1.06% | 6,484 |
| Dec 31, 2025 | 122.00 | 122.00 | 113.20 | 117.75 | 117.75 | -1.75% | 1,864 |
| Dec 30, 2025 | 122.95 | 125.00 | 118.00 | 119.85 | 119.85 | 1.65% | 1,421 |
| Dec 29, 2025 | 115.00 | 122.95 | 109.00 | 117.90 | 117.90 | 3.69% | 4,909 |
| Dec 26, 2025 | 117.00 | 119.25 | 113.00 | 113.70 | 113.70 | -1.90% | 864 |
| Dec 24, 2025 | 118.05 | 120.00 | 115.50 | 115.90 | 115.90 | -1.78% | 303 |
| Dec 23, 2025 | 119.00 | 122.85 | 115.45 | 118.00 | 118.00 | -3.08% | 1,095 |
| Dec 22, 2025 | 117.00 | 121.85 | 115.00 | 121.75 | 121.75 | 4.91% | 294 |
| Dec 19, 2025 | 121.00 | 121.00 | 116.05 | 116.05 | 116.05 | 0.87% | 252 |
| Dec 18, 2025 | 123.00 | 123.00 | 115.00 | 115.05 | 115.05 | -2.50% | 204 |
| Dec 17, 2025 | 123.00 | 123.50 | 118.00 | 118.00 | 118.00 | -0.67% | 1,627 |
| Dec 16, 2025 | 121.00 | 125.80 | 118.00 | 118.80 | 118.80 | -2.54% | 3,283 |
| Dec 15, 2025 | 117.90 | 125.60 | 117.60 | 121.90 | 121.90 | 3.39% | 578 |
| Dec 12, 2025 | 123.00 | 124.15 | 117.00 | 117.90 | 117.90 | -5.07% | 1,400 |
| Dec 11, 2025 | 121.00 | 124.85 | 118.00 | 124.20 | 124.20 | 2.86% | 100 |
| Dec 10, 2025 | 117.20 | 122.90 | 115.00 | 120.75 | 120.75 | 4.09% | 281 |
| Dec 9, 2025 | 116.00 | 116.00 | 112.00 | 116.00 | 116.00 | 0.43% | 265 |
| Dec 8, 2025 | 120.00 | 123.00 | 115.00 | 115.50 | 115.50 | -3.51% | 314 |
| Dec 5, 2025 | 115.00 | 120.95 | 103.30 | 119.70 | 119.70 | 4.18% | 4,858 |
| Dec 4, 2025 | 119.00 | 119.00 | 113.00 | 114.90 | 114.90 | -2.79% | 945 |
| Dec 3, 2025 | 116.10 | 119.20 | 110.30 | 118.20 | 118.20 | 1.76% | 1,729 |
| Dec 2, 2025 | 120.00 | 120.00 | 116.00 | 116.15 | 116.15 | -2.80% | 383 |
| Dec 1, 2025 | 122.40 | 123.00 | 119.50 | 119.50 | 119.50 | -1.89% | 432 |
| Nov 28, 2025 | 121.00 | 123.75 | 115.00 | 121.80 | 121.80 | 1.84% | 1,317 |
| Nov 27, 2025 | 119.65 | 123.00 | 118.00 | 119.60 | 119.60 | -0.04% | 290 |
| Nov 26, 2025 | 121.00 | 124.85 | 119.00 | 119.65 | 119.65 | -0.33% | 619 |
| Nov 25, 2025 | 127.95 | 127.95 | 116.00 | 120.05 | 120.05 | -0.08% | 506 |
| Nov 24, 2025 | 127.00 | 131.95 | 120.00 | 120.15 | 120.15 | -4.03% | 1,331 |
| Nov 21, 2025 | 128.40 | 128.40 | 125.00 | 125.20 | 125.20 | -1.49% | 556 |
| Nov 20, 2025 | 130.00 | 131.95 | 127.05 | 127.10 | 127.10 | -1.85% | 1,554 |
| Nov 19, 2025 | 128.00 | 133.50 | 128.00 | 129.50 | 129.50 | 1.09% | 1,734 |
| Nov 18, 2025 | 133.00 | 134.00 | 127.95 | 128.10 | 128.10 | -2.51% | 1,517 |
| Nov 17, 2025 | 132.00 | 137.25 | 127.05 | 131.40 | 131.40 | -1.13% | 1,586 |
| Nov 14, 2025 | 138.00 | 138.00 | 132.00 | 132.90 | 132.90 | -1.19% | 578 |
| Nov 13, 2025 | 140.00 | 140.00 | 131.00 | 134.50 | 134.50 | -0.22% | 1,768 |
| Nov 12, 2025 | 139.00 | 141.50 | 134.00 | 134.80 | 134.80 | -3.51% | 2,194 |
| Nov 11, 2025 | 138.50 | 143.80 | 137.00 | 139.70 | 139.70 | 2.05% | 3,359 |
| Nov 10, 2025 | 142.00 | 142.00 | 135.00 | 136.90 | 136.90 | -1.30% | 5,000 |
| Nov 7, 2025 | 135.00 | 142.00 | 131.00 | 138.70 | 138.70 | 4.21% | 18,743 |
| Nov 6, 2025 | 136.00 | 139.00 | 131.00 | 133.10 | 133.10 | -3.86% | 3,920 |
| Nov 4, 2025 | 142.00 | 142.15 | 137.35 | 138.45 | 138.45 | 0.80% | 4,386 |
| Nov 3, 2025 | 140.00 | 143.25 | 137.00 | 137.35 | 137.35 | -1.19% | 2,350 |
| Oct 31, 2025 | 137.50 | 142.00 | 137.50 | 139.00 | 139.00 | 2.96% | 8,978 |
| Oct 30, 2025 | 141.00 | 141.00 | 131.00 | 135.00 | 135.00 | -4.19% | 1,665 |
| Oct 29, 2025 | 144.05 | 144.05 | 138.35 | 140.90 | 140.90 | -0.21% | 7,545 |
| Oct 28, 2025 | 140.00 | 141.70 | 135.00 | 141.20 | 141.20 | 1.84% | 4,433 |
| Oct 27, 2025 | 137.05 | 144.60 | 132.20 | 138.65 | 138.65 | 1.24% | 10,160 |
| Oct 24, 2025 | 142.00 | 143.00 | 134.00 | 136.95 | 136.95 | -3.56% | 4,241 |
| Oct 23, 2025 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | 0.04% | 5,989 |
| Oct 21, 2025 | 140.00 | 144.45 | 138.00 | 141.95 | 141.95 | 2.31% | 391 |
| Oct 20, 2025 | 140.00 | 144.80 | 138.50 | 138.75 | 138.75 | -0.72% | 2,972 |
| Oct 17, 2025 | 139.85 | 139.85 | 137.00 | 139.75 | 139.75 | -0.07% | 2,904 |
| Oct 16, 2025 | 144.00 | 144.00 | 138.00 | 139.85 | 139.85 | 0.25% | 3,858 |
| Oct 15, 2025 | 143.00 | 144.85 | 139.00 | 139.50 | 139.50 | -1.03% | 3,556 |
| Oct 14, 2025 | 139.00 | 144.95 | 138.55 | 140.95 | 140.95 | 0.71% | 8,203 |
| Oct 13, 2025 | 141.00 | 141.95 | 136.00 | 139.95 | 139.95 | -1.48% | 3,938 |