Skip to main content
Gopal Iron & Steel Co. (Gujarat) Limited (BOM:531913)
India flag India · Delayed Price · Currency is INR
16.24
+0.58 (3.70%)
At close: Apr 28, 2026

BOM:531913 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.4416.7715.4516.0116.01-1.42%11,034
Apr 28, 202615.0016.3514.8816.2416.243.70%29,949
Apr 27, 202615.8516.4515.3715.6615.66-3.15%38,960
Apr 24, 202616.8916.8915.3516.1716.170.12%12,837
Apr 23, 202615.6116.5015.5816.1516.15-1.52%1,288
Apr 22, 202615.3916.8915.3916.4016.401.30%6,373
Apr 21, 202616.1216.1915.3916.1916.19-17,058
Apr 20, 202615.4516.2214.6816.1916.194.79%16,317
Apr 17, 202615.0015.5514.7315.4515.45-0.32%15,993
Apr 16, 202616.0016.5314.9715.5015.50-1.59%8,449
Apr 15, 202615.2015.9614.4915.7515.753.62%20,194
Apr 13, 202615.8115.9015.0515.2015.20-4.04%8,864
Apr 10, 202615.7416.1414.8315.8415.841.47%13,103
Apr 9, 202615.4616.3615.0015.6115.610.13%12,201
Apr 8, 202615.2515.9615.1015.5915.592.57%27,574
Apr 7, 202614.5015.2213.7815.2015.204.83%9,134
Apr 6, 202614.5014.9313.5414.5014.501.75%22,213
Apr 2, 202612.9214.2512.9214.2514.254.93%11,365
Apr 1, 202613.9514.3012.9513.5813.58-0.37%14,351
Mar 30, 202612.9813.8912.9813.6313.632.95%14,838
Mar 27, 202613.3013.5813.1013.2413.242.32%19,385
Mar 25, 202612.9213.3112.0812.9412.942.05%15,428
Mar 24, 202612.8813.0711.8412.6812.681.77%3,514
Mar 23, 202612.0912.8912.0012.4612.460.97%5,367
Mar 20, 202612.3412.3412.2812.3412.341.98%22,852
Mar 19, 202612.0412.1012.0412.1012.10-10,855
Mar 18, 202612.2912.2912.1012.1012.100.41%6,172
Mar 17, 202612.2712.2712.0512.0512.050.17%21,150
Mar 16, 202612.0012.0311.5712.0312.031.95%47,832
Mar 13, 202611.7011.8011.7011.8011.800.85%18,239
Mar 12, 202611.6111.7011.6111.7011.700.78%7,312
Mar 11, 202611.3911.6111.1711.6111.611.93%32,424
Mar 10, 202611.3911.6111.3911.3911.39-31,431
Mar 9, 202611.4011.4011.3911.3911.39-43,657
Mar 6, 202611.2011.4011.2011.3911.39-0.26%135,633
Mar 5, 202611.6511.6511.4211.4211.42-1.97%110,675
Mar 4, 202611.7011.7011.4511.6511.65-0.26%28,910
Mar 2, 202611.3211.6911.3211.6811.681.13%21,178
Feb 27, 202611.4011.5511.1811.5511.551.32%15,010
Feb 26, 202611.3011.4011.3011.4011.400.88%11,033
Feb 25, 202611.2011.3011.2011.3011.301.35%13,867
Feb 24, 202610.8811.1510.8811.1511.150.45%20,686
Feb 23, 202611.1011.3211.1011.1011.10-12,704
Feb 20, 202610.9911.1010.9911.1011.100.91%21,285
Feb 19, 202611.0411.0411.0011.0011.000.09%10,324
Feb 18, 202611.1911.2410.1810.9910.992.61%18,390
Feb 17, 202610.6910.7110.2510.7110.715.00%89,036
Feb 16, 20269.2710.239.2710.2010.204.62%63,078
Feb 13, 20269.969.969.029.759.752.74%89,419
Feb 12, 20269.499.499.499.499.494.98%10,613
Feb 11, 20269.049.049.049.049.044.99%22,215
Feb 10, 20268.598.618.598.618.615.00%80,044
Feb 9, 20268.508.718.018.208.20-1.20%58,382
Feb 6, 20268.619.008.278.308.30-4.60%2,609
Feb 5, 20267.958.707.958.708.704.19%5,976
Feb 4, 20267.578.357.578.358.354.90%99,618
Feb 3, 20268.008.637.817.967.96-3.16%238,983
Feb 2, 20269.019.018.208.228.22-4.31%79,750
Feb 1, 20268.598.598.198.598.594.88%21,999
Jan 30, 20268.198.198.198.198.195.00%41,732
Jan 29, 20267.807.807.757.807.804.98%9,663
Jan 28, 20267.097.437.097.437.434.94%19,795
Jan 27, 20266.757.086.757.087.084.89%92,913
Jan 23, 20267.107.106.756.756.75-4.93%2,080
Jan 22, 20267.127.777.107.107.10-4.44%4,220
Jan 21, 20267.137.857.127.437.43-0.80%5,686
Jan 20, 20267.027.496.837.497.494.46%15,510
Jan 19, 20267.457.457.167.177.17-4.78%1,706
Jan 16, 20267.527.757.527.537.53-4.80%113,339
Jan 14, 20267.778.577.777.917.91-3.18%155,385
Jan 13, 20268.178.178.178.178.17-4.89%5,028
Jan 12, 20268.598.598.598.598.59-4.98%135
Jan 5, 20269.049.049.049.049.04-4.94%53
Dec 22, 20259.519.519.519.519.51-5.00%35
Dec 15, 202510.0110.0110.0110.0110.01-4.94%90
Dec 8, 202510.5310.5310.5310.5310.53-4.96%3
Dec 1, 202511.0811.0811.0811.0811.08-4.97%681
Nov 27, 202511.6611.6611.6611.6611.66-4.97%21,538
Nov 26, 202512.2712.2712.2712.2712.274.96%110,991
Nov 25, 202511.6911.6911.6911.6911.699.97%91,508
Nov 24, 202510.6310.6310.6310.6310.6319.98%371,585
Nov 21, 20258.498.868.498.868.8619.89%317,366
Nov 20, 20256.227.396.227.397.3919.97%238,509
Nov 19, 20256.196.196.166.166.16-0.48%9,374
Nov 18, 20256.206.496.196.196.19-0.16%88,121
Nov 17, 20255.506.205.506.206.20-2.97%330,173
Nov 14, 20256.006.446.006.396.396.32%5,800
Nov 13, 20256.156.156.016.016.01-2.28%3,811
Nov 12, 20256.176.176.156.156.15-0.32%2,244
Nov 11, 20256.236.236.176.176.17-0.48%3,034
Nov 10, 20256.066.206.066.206.203.16%2,752
Nov 7, 20256.166.166.006.016.01-2.28%126,442
Nov 6, 20256.326.326.156.156.15-2.69%24,279
Nov 4, 20256.966.966.306.326.32-0.32%9,728
Nov 3, 20256.486.486.256.346.341.60%18,226
Oct 31, 20256.316.696.246.246.24-1.11%74,023
Oct 30, 20256.456.506.316.316.310.16%59,180
Oct 29, 20256.406.406.306.306.30-2.33%18,237