Gujarat Craft Industries Limited (BOM:526965)
India
· Delayed Price · Currency is INR 108.72
+0.68 (0.63%)
At close: Apr 28, 2026
Gujarat Craft Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.00 | 110.00 | 107.00 | 108.72 | 108.72 | 0.63% | 1,190 |
| Apr 27, 2026 | 122.79 | 122.79 | 108.01 | 108.04 | 108.04 | -0.97% | 3,522 |
| Apr 24, 2026 | 109.90 | 109.90 | 103.48 | 109.10 | 109.10 | 1.56% | 3,378 |
| Apr 23, 2026 | 110.00 | 110.00 | 106.10 | 107.42 | 107.42 | -0.17% | 2,768 |
| Apr 22, 2026 | 111.97 | 115.00 | 105.00 | 107.60 | 107.60 | 0.19% | 5,063 |
| Apr 21, 2026 | 112.99 | 116.20 | 105.57 | 107.40 | 107.40 | -5.37% | 3,912 |
| Apr 20, 2026 | 119.94 | 121.61 | 110.99 | 113.50 | 113.50 | -3.01% | 4,417 |
| Apr 17, 2026 | 103.50 | 121.71 | 103.10 | 117.02 | 117.02 | 15.37% | 26,596 |
| Apr 16, 2026 | 100.00 | 107.00 | 95.00 | 101.43 | 101.43 | 4.38% | 3,772 |
| Apr 15, 2026 | 99.00 | 101.40 | 96.05 | 97.17 | 97.17 | 0.13% | 2,125 |
| Apr 13, 2026 | 100.00 | 100.00 | 95.10 | 97.04 | 97.04 | -0.47% | 1,175 |
| Apr 10, 2026 | 100.19 | 100.19 | 96.00 | 97.50 | 97.50 | -1.22% | 1,847 |
| Apr 9, 2026 | 98.50 | 98.90 | 95.00 | 98.70 | 98.70 | 5.38% | 1,563 |
| Apr 8, 2026 | 100.96 | 100.96 | 92.64 | 93.66 | 93.66 | 1.10% | 1,391 |
| Apr 7, 2026 | 96.00 | 102.98 | 92.06 | 92.64 | 92.64 | -2.98% | 2,035 |
| Apr 6, 2026 | 94.10 | 98.99 | 91.99 | 95.49 | 95.49 | 1.48% | 2,123 |
| Apr 2, 2026 | 95.00 | 95.00 | 94.10 | 94.10 | 94.10 | -0.13% | 1,080 |
| Apr 1, 2026 | 93.00 | 102.00 | 92.54 | 94.22 | 94.22 | 1.31% | 1,286 |
| Mar 30, 2026 | 98.00 | 98.00 | 93.00 | 93.00 | 93.00 | -0.27% | 1,075 |
| Mar 27, 2026 | 100.00 | 100.00 | 90.00 | 93.25 | 93.25 | -5.19% | 1,773 |
| Mar 25, 2026 | 100.00 | 100.00 | 97.00 | 98.35 | 98.35 | -0.51% | 2,564 |
| Mar 24, 2026 | 101.95 | 101.95 | 98.00 | 98.85 | 98.85 | 1.80% | 2,673 |
| Mar 23, 2026 | 100.00 | 100.00 | 95.00 | 97.10 | 97.10 | -3.72% | 1,779 |
| Mar 20, 2026 | 103.00 | 103.00 | 100.00 | 100.85 | 100.85 | 2.13% | 2,335 |
| Mar 19, 2026 | 99.10 | 99.10 | 97.95 | 98.75 | 98.75 | -1.05% | 2,784 |
| Mar 18, 2026 | 103.00 | 103.00 | 89.95 | 99.80 | 99.80 | 2.20% | 1,285 |
| Mar 17, 2026 | 100.00 | 100.00 | 93.00 | 97.65 | 97.65 | -1.06% | 957 |
| Mar 16, 2026 | 99.90 | 99.90 | 98.70 | 98.70 | 98.70 | 0.25% | 1,292 |
| Mar 13, 2026 | 98.00 | 99.00 | 97.50 | 98.45 | 98.45 | 0.36% | 3,016 |
| Mar 12, 2026 | 100.95 | 101.00 | 96.40 | 98.10 | 98.10 | 1.55% | 5,552 |
| Mar 11, 2026 | 97.00 | 100.00 | 95.00 | 96.60 | 96.60 | 0.89% | 5,844 |
| Mar 10, 2026 | 98.00 | 98.00 | 95.00 | 95.75 | 95.75 | -2.20% | 872 |
| 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 |