Gujarat Hy-Spin Limited (BOM:540938)
India
· Delayed Price · Currency is INR 8.87
+0.56 (6.74%)
At close: Mar 9, 2026
Gujarat Hy-Spin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 6.74% | 5,000 |
| Mar 6, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 9.92% | 30,000 |
| Mar 5, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 9.88% | 5,000 |
| Mar 4, 2026 | 6.77 | 7.19 | 6.76 | 6.88 | 6.88 | -14.85% | 20,000 |
| Mar 2, 2026 | 9.20 | 9.20 | 8.08 | 8.08 | 8.08 | -20.00% | 75,000 |
| Feb 27, 2026 | 9.33 | 10.25 | 9.30 | 10.10 | 10.10 | -9.01% | 65,000 |
| Feb 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.52% | 5,000 |
| Feb 18, 2026 | 10.29 | 10.62 | 10.29 | 10.62 | 10.62 | -16.38% | 10,000 |
| Feb 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.49% | 5,000 |
| Feb 11, 2026 | 10.00 | 11.87 | 10.00 | 11.29 | 11.29 | -5.92% | 20,000 |
| Feb 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.36% | 5,000 |
| Feb 6, 2026 | 11.22 | 12.68 | 11.22 | 12.68 | 12.68 | -9.43% | 35,000 |
| Jan 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 5,000 |
| Jan 14, 2026 | 12.68 | 14.20 | 12.68 | 14.20 | 14.20 | 0.92% | 10,000 |
| Jan 9, 2026 | 12.60 | 14.80 | 12.60 | 14.07 | 14.07 | 0.50% | 15,000 |
| Jan 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -8.20% | 40,000 |
| Jan 2, 2026 | 16.50 | 16.50 | 14.79 | 15.25 | 15.25 | -1.61% | 15,000 |
| Jan 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 8.47% | 5,000 |
| Dec 31, 2025 | 12.90 | 14.30 | 12.90 | 14.29 | 14.29 | 9.92% | 40,000 |
| Dec 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.80% | 5,000 |
| Dec 29, 2025 | 14.70 | 14.70 | 13.80 | 13.80 | 13.80 | -3.83% | 10,000 |
| Dec 26, 2025 | 13.09 | 14.35 | 13.09 | 14.35 | 14.35 | -0.28% | 20,000 |
| Dec 24, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -9.95% | 15,000 |
| Dec 11, 2025 | 15.21 | 16.75 | 15.21 | 15.98 | 15.98 | -5.44% | 10,000 |
| Dec 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.58% | 5,000 |
| Dec 9, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -9.97% | 10,000 |
| Dec 5, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 8.85% | 5,000 |
| Dec 4, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -4.96% | 10,000 |
| Dec 2, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 3.58% | 5,000 |
| Dec 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 3.40% | 5,000 |
| Nov 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 15,000 |
| Nov 27, 2025 | 15.99 | 16.20 | 15.99 | 16.20 | 16.20 | 1.25% | 20,000 |
| Nov 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 10,000 |
| Nov 21, 2025 | 15.99 | 16.00 | 15.75 | 16.00 | 16.00 | - | 85,000 |
| Nov 20, 2025 | 16.00 | 16.00 | 15.20 | 16.00 | 16.00 | - | 45,000 |
| Nov 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 30,000 |
| Nov 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.56% | 25,000 |
| Nov 14, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -4.96% | 10,000 |
| Nov 12, 2025 | 17.43 | 17.43 | 16.93 | 16.93 | 16.93 | -4.83% | 10,000 |
| Nov 11, 2025 | 17.00 | 17.89 | 17.00 | 17.79 | 17.79 | 3.97% | 20,000 |
| Nov 10, 2025 | 17.11 | 17.16 | 17.10 | 17.11 | 17.11 | -4.94% | 25,000 |
| Nov 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.33% | 5,000 |
| Oct 30, 2025 | 19.24 | 19.24 | 18.05 | 18.06 | 18.06 | -4.44% | 15,000 |
| Oct 27, 2025 | 18.90 | 18.90 | 18.51 | 18.90 | 18.90 | 2.89% | 15,000 |
| Oct 24, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 4.97% | 5,000 |
| Oct 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.58% | 10,000 |
| Oct 17, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - | 5,000 |
| Oct 16, 2025 | 17.66 | 17.66 | 16.96 | 17.06 | 17.06 | 1.37% | 35,000 |
| Oct 14, 2025 | 17.00 | 17.00 | 16.83 | 16.83 | 16.83 | -0.53% | 10,000 |
| Oct 13, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 2.24% | 5,000 |
| Oct 10, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.65% | 5,000 |
| Oct 9, 2025 | 17.08 | 17.08 | 17.00 | 17.00 | 17.00 | 4.49% | 10,000 |
| Oct 8, 2025 | 16.19 | 16.27 | 16.19 | 16.27 | 16.27 | 4.97% | 20,000 |
| Oct 7, 2025 | 15.49 | 15.50 | 15.49 | 15.50 | 15.50 | 2.92% | 10,000 |
| Oct 6, 2025 | 15.07 | 15.07 | 15.05 | 15.06 | 15.06 | -4.68% | 15,000 |
| Oct 3, 2025 | 16.96 | 16.96 | 15.80 | 15.80 | 15.80 | -4.24% | 25,000 |
| Oct 1, 2025 | 17.00 | 17.00 | 16.48 | 16.50 | 16.50 | -4.84% | 15,000 |
| Sep 30, 2025 | 15.96 | 17.51 | 15.95 | 17.34 | 17.34 | 3.71% | 25,000 |
| Sep 29, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -4.95% | 30,000 |
| Sep 26, 2025 | 17.59 | 17.60 | 17.59 | 17.59 | 17.59 | -4.97% | 75,000 |
| Sep 25, 2025 | 18.99 | 19.63 | 18.11 | 18.51 | 18.51 | 3.70% | 250,000 |
| Sep 24, 2025 | 16.42 | 17.85 | 16.42 | 17.85 | 17.85 | 9.98% | 85,000 |
| Sep 23, 2025 | 14.00 | 16.23 | 14.00 | 16.23 | 16.23 | 9.96% | 150,000 |
| Sep 22, 2025 | 15.50 | 16.30 | 14.66 | 14.76 | 14.76 | -19.43% | 210,000 |
| Sep 19, 2025 | 22.70 | 22.70 | 17.75 | 18.32 | 18.32 | -16.00% | 345,000 |
| Sep 18, 2025 | 24.47 | 24.47 | 20.32 | 21.81 | 21.81 | -10.61% | 200,000 |
| Sep 17, 2025 | 25.05 | 25.05 | 24.40 | 24.40 | 24.40 | -0.81% | 40,000 |
| Sep 16, 2025 | 25.15 | 25.15 | 24.60 | 24.60 | 24.60 | - | 25,000 |
| Sep 15, 2025 | 24.85 | 24.85 | 24.60 | 24.60 | 24.60 | -1.60% | 45,000 |
| Sep 12, 2025 | 26.00 | 26.00 | 24.40 | 25.00 | 25.00 | -3.40% | 285,000 |
| Sep 11, 2025 | 26.00 | 26.89 | 25.85 | 25.88 | 25.88 | -0.46% | 360,000 |
| Sep 10, 2025 | 26.10 | 26.26 | 25.90 | 26.00 | 26.00 | 0.54% | 145,000 |
| Sep 9, 2025 | 26.40 | 26.40 | 25.86 | 25.86 | 25.86 | -1.00% | 90,000 |