Gopal Iron & Steel Co. (Gujarat) Limited (BOM:531913)
India
· Delayed Price · Currency is INR 11.39
0.00 (0.00%)
At close: Mar 9, 2026
BOM:531913 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.40 | 11.40 | 11.39 | 11.39 | 11.39 | - | 43,657 |
| Mar 6, 2026 | 11.20 | 11.40 | 11.20 | 11.39 | 11.39 | -0.26% | 135,633 |
| Mar 5, 2026 | 11.65 | 11.65 | 11.42 | 11.42 | 11.42 | -1.97% | 110,675 |
| Mar 4, 2026 | 11.70 | 11.70 | 11.45 | 11.65 | 11.65 | -0.26% | 28,910 |
| Mar 2, 2026 | 11.32 | 11.69 | 11.32 | 11.68 | 11.68 | 1.13% | 21,178 |
| Feb 27, 2026 | 11.40 | 11.55 | 11.18 | 11.55 | 11.55 | 1.32% | 15,010 |
| Feb 26, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 11,033 |
| Feb 25, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 1.35% | 13,867 |
| Feb 24, 2026 | 10.88 | 11.15 | 10.88 | 11.15 | 11.15 | 0.45% | 20,686 |
| Feb 23, 2026 | 11.10 | 11.32 | 11.10 | 11.10 | 11.10 | - | 12,704 |
| Feb 20, 2026 | 10.99 | 11.10 | 10.99 | 11.10 | 11.10 | 0.91% | 21,285 |
| Feb 19, 2026 | 11.04 | 11.04 | 11.00 | 11.00 | 11.00 | 0.09% | 10,324 |
| Feb 18, 2026 | 11.19 | 11.24 | 10.18 | 10.99 | 10.99 | 2.61% | 18,390 |
| Feb 17, 2026 | 10.69 | 10.71 | 10.25 | 10.71 | 10.71 | 5.00% | 89,036 |
| Feb 16, 2026 | 9.27 | 10.23 | 9.27 | 10.20 | 10.20 | 4.62% | 63,078 |
| Feb 13, 2026 | 9.96 | 9.96 | 9.02 | 9.75 | 9.75 | 2.74% | 89,419 |
| Feb 12, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 4.98% | 10,613 |
| Feb 11, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 4.99% | 22,215 |
| Feb 10, 2026 | 8.59 | 8.61 | 8.59 | 8.61 | 8.61 | 5.00% | 80,044 |
| Feb 9, 2026 | 8.50 | 8.71 | 8.01 | 8.20 | 8.20 | -1.20% | 58,382 |
| Feb 6, 2026 | 8.61 | 9.00 | 8.27 | 8.30 | 8.30 | -4.60% | 2,609 |
| Feb 5, 2026 | 7.95 | 8.70 | 7.95 | 8.70 | 8.70 | 4.19% | 5,976 |
| Feb 4, 2026 | 7.57 | 8.35 | 7.57 | 8.35 | 8.35 | 4.90% | 99,618 |
| Feb 3, 2026 | 8.00 | 8.63 | 7.81 | 7.96 | 7.96 | -3.16% | 238,983 |
| Feb 2, 2026 | 9.01 | 9.01 | 8.20 | 8.22 | 8.22 | -4.31% | 79,750 |
| Feb 1, 2026 | 8.59 | 8.59 | 8.19 | 8.59 | 8.59 | 4.88% | 21,999 |
| Jan 30, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5.00% | 41,732 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | 4.98% | 9,663 |
| Jan 28, 2026 | 7.09 | 7.43 | 7.09 | 7.43 | 7.43 | 4.94% | 19,795 |
| Jan 27, 2026 | 6.75 | 7.08 | 6.75 | 7.08 | 7.08 | 4.89% | 92,913 |
| Jan 23, 2026 | 7.10 | 7.10 | 6.75 | 6.75 | 6.75 | -4.93% | 2,080 |
| Jan 22, 2026 | 7.12 | 7.77 | 7.10 | 7.10 | 7.10 | -4.44% | 4,220 |
| Jan 21, 2026 | 7.13 | 7.85 | 7.12 | 7.43 | 7.43 | -0.80% | 5,686 |
| Jan 20, 2026 | 7.02 | 7.49 | 6.83 | 7.49 | 7.49 | 4.46% | 15,510 |
| Jan 19, 2026 | 7.45 | 7.45 | 7.16 | 7.17 | 7.17 | -4.78% | 1,706 |
| Jan 16, 2026 | 7.52 | 7.75 | 7.52 | 7.53 | 7.53 | -4.80% | 113,339 |
| Jan 14, 2026 | 7.77 | 8.57 | 7.77 | 7.91 | 7.91 | -3.18% | 155,385 |
| Jan 13, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -4.89% | 5,028 |
| Jan 12, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -4.98% | 135 |
| Jan 5, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -4.94% | 53 |
| Dec 22, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -5.00% | 35 |
| Dec 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -4.94% | 90 |
| Dec 8, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -4.96% | 3 |
| Dec 1, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -4.97% | 681 |
| Nov 27, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -4.97% | 21,538 |
| Nov 26, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 4.96% | 110,991 |
| Nov 25, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 9.97% | 91,508 |
| Nov 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 19.98% | 371,585 |
| Nov 21, 2025 | 8.49 | 8.86 | 8.49 | 8.86 | 8.86 | 19.89% | 317,366 |
| Nov 20, 2025 | 6.22 | 7.39 | 6.22 | 7.39 | 7.39 | 19.97% | 238,509 |
| Nov 19, 2025 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | -0.48% | 9,374 |
| Nov 18, 2025 | 6.20 | 6.49 | 6.19 | 6.19 | 6.19 | -0.16% | 88,121 |
| Nov 17, 2025 | 5.50 | 6.20 | 5.50 | 6.20 | 6.20 | -2.97% | 330,173 |
| Nov 14, 2025 | 6.00 | 6.44 | 6.00 | 6.39 | 6.39 | 6.32% | 5,800 |
| Nov 13, 2025 | 6.15 | 6.15 | 6.01 | 6.01 | 6.01 | -2.28% | 3,811 |
| Nov 12, 2025 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | -0.32% | 2,244 |
| Nov 11, 2025 | 6.23 | 6.23 | 6.17 | 6.17 | 6.17 | -0.48% | 3,034 |
| Nov 10, 2025 | 6.06 | 6.20 | 6.06 | 6.20 | 6.20 | 3.16% | 2,752 |
| Nov 7, 2025 | 6.16 | 6.16 | 6.00 | 6.01 | 6.01 | -2.28% | 126,442 |
| Nov 6, 2025 | 6.32 | 6.32 | 6.15 | 6.15 | 6.15 | -2.69% | 24,279 |
| Nov 4, 2025 | 6.96 | 6.96 | 6.30 | 6.32 | 6.32 | -0.32% | 9,728 |
| Nov 3, 2025 | 6.48 | 6.48 | 6.25 | 6.34 | 6.34 | 1.60% | 18,226 |
| Oct 31, 2025 | 6.31 | 6.69 | 6.24 | 6.24 | 6.24 | -1.11% | 74,023 |
| Oct 30, 2025 | 6.45 | 6.50 | 6.31 | 6.31 | 6.31 | 0.16% | 59,180 |
| Oct 29, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -2.33% | 18,237 |
| Oct 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | 18,988 |
| Oct 27, 2025 | 6.76 | 6.87 | 6.01 | 6.30 | 6.30 | -6.39% | 25,796 |
| Oct 24, 2025 | 6.67 | 6.99 | 6.67 | 6.73 | 6.73 | -3.72% | 56,957 |
| Oct 23, 2025 | 6.85 | 7.21 | 6.80 | 6.99 | 6.99 | 2.95% | 78,082 |
| Oct 21, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 44,035 |
| Oct 20, 2025 | 7.19 | 7.19 | 6.79 | 6.79 | 6.79 | -0.15% | 13,089 |
| Oct 17, 2025 | 7.86 | 7.86 | 6.80 | 6.80 | 6.80 | -2.86% | 71,206 |
| Oct 16, 2025 | 7.16 | 7.16 | 7.00 | 7.00 | 7.00 | -0.57% | 8,339 |
| Oct 15, 2025 | 7.04 | 7.67 | 7.04 | 7.04 | 7.04 | 0.43% | 3,118 |
| Oct 14, 2025 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 0.14% | 1,113 |
| Oct 13, 2025 | 7.00 | 7.03 | 7.00 | 7.00 | 7.00 | -3.45% | 14,666 |
| Oct 10, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -3.33% | 1,997 |
| Oct 9, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 3.45% | 1,109 |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 934 |
| Oct 7, 2025 | 7.50 | 7.50 | 7.16 | 7.25 | 7.25 | -3.33% | 646 |
| Oct 6, 2025 | 7.75 | 7.75 | 7.21 | 7.50 | 7.50 | -5.66% | 25,580 |
| Oct 3, 2025 | 7.21 | 7.95 | 6.80 | 7.95 | 7.95 | 9.81% | 17,044 |
| Oct 1, 2025 | 7.48 | 7.48 | 7.24 | 7.24 | 7.24 | 4.93% | 2,032 |
| Sep 30, 2025 | 6.82 | 7.02 | 6.82 | 6.90 | 6.90 | 0.73% | 2,941 |
| Sep 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 5,208 |
| Sep 26, 2025 | 7.13 | 7.13 | 6.85 | 6.85 | 6.85 | -4.99% | 2,939 |
| Sep 25, 2025 | 7.59 | 7.59 | 7.13 | 7.21 | 7.21 | -1.50% | 5,512 |
| Sep 24, 2025 | 7.68 | 7.68 | 7.32 | 7.32 | 7.32 | 0.41% | 3,311 |
| Sep 23, 2025 | 7.06 | 7.30 | 7.06 | 7.29 | 7.29 | -0.14% | 450 |
| Sep 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | 2,532 |
| Sep 19, 2025 | 7.36 | 7.36 | 7.33 | 7.33 | 7.33 | -0.41% | 160 |
| Sep 18, 2025 | 7.02 | 7.39 | 7.02 | 7.36 | 7.36 | 3.66% | 4,575 |
| Sep 17, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -2.07% | 1,302 |
| Sep 16, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | - | 83 |
| Sep 15, 2025 | 7.21 | 7.26 | 7.21 | 7.25 | 7.25 | -8.46% | 25,200 |
| Sep 12, 2025 | 7.01 | 7.92 | 7.01 | 7.92 | 7.92 | 7.32% | 16,138 |
| Sep 11, 2025 | 7.39 | 7.39 | 7.00 | 7.38 | 7.38 | -0.27% | 807 |
| Sep 10, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -1.20% | 1,103 |
| Sep 9, 2025 | 7.49 | 7.49 | 7.40 | 7.49 | 7.49 | -1.06% | 2,085 |