Gujarat Winding Systems Limited (BOM:541627)
India
· Delayed Price · Currency is INR 8.60
-0.41 (-4.55%)
At close: Apr 28, 2026
Gujarat Winding Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.60 | 9.03 | 8.60 | 9.02 | 9.02 | 4.88% | 1,201 |
| Apr 28, 2026 | 9.01 | 9.01 | 8.60 | 8.60 | 8.60 | -4.55% | 537 |
| Apr 27, 2026 | 9.90 | 9.90 | 9.00 | 9.01 | 9.01 | -14.19% | 2,591 |
| Apr 24, 2026 | 7.75 | 10.50 | 7.75 | 10.50 | 10.50 | 17.98% | 8,311 |
| Apr 23, 2026 | 8.90 | 8.90 | 8.89 | 8.90 | 8.90 | - | 13,969 |
| Apr 22, 2026 | 7.75 | 8.90 | 7.75 | 8.90 | 8.90 | - | 106 |
| Apr 21, 2026 | 9.00 | 9.00 | 8.13 | 8.90 | 8.90 | -1.11% | 3,513 |
| Apr 20, 2026 | 10.18 | 10.18 | 9.00 | 9.00 | 9.00 | 6.01% | 1,762 |
| Apr 17, 2026 | 9.01 | 9.01 | 8.49 | 8.49 | 8.49 | -11.19% | 8,697 |
| Apr 16, 2026 | 10.49 | 10.49 | 9.56 | 9.56 | 9.56 | 9.26% | 4,090 |
| Apr 15, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | 3,042 |
| Apr 13, 2026 | 8.74 | 8.74 | 8.36 | 8.70 | 8.70 | -0.46% | 5,933 |
| Apr 10, 2026 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | -2.78% | 856 |
| Apr 9, 2026 | 7.16 | 8.99 | 7.16 | 8.99 | 8.99 | 12.38% | 1,972 |
| Apr 8, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 37,346 |
| Apr 7, 2026 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | 4.53% | 23,020 |
| Apr 6, 2026 | 7.25 | 7.51 | 7.25 | 7.51 | 7.51 | 0.13% | 352 |
| Apr 2, 2026 | 6.20 | 7.50 | 6.20 | 7.50 | 7.50 | 7.14% | 5,601 |
| Apr 1, 2026 | 7.00 | 7.25 | 7.00 | 7.00 | 7.00 | - | 45,103 |
| Mar 30, 2026 | 6.88 | 7.00 | 6.88 | 7.00 | 7.00 | 1.74% | 1,265 |
| Mar 27, 2026 | 6.51 | 7.01 | 6.51 | 6.88 | 6.88 | -13.89% | 14,026 |
| Mar 25, 2026 | 7.79 | 7.99 | 7.75 | 7.99 | 7.99 | 1.27% | 9,142 |
| Mar 24, 2026 | 8.00 | 8.00 | 7.02 | 7.89 | 7.89 | -3.66% | 9,427 |
| Mar 23, 2026 | 8.25 | 8.25 | 7.15 | 8.19 | 8.19 | -3.65% | 9,360 |
| Mar 20, 2026 | 8.96 | 8.96 | 8.50 | 8.50 | 8.50 | -5.24% | 126 |
| Mar 19, 2026 | 6.40 | 8.97 | 6.40 | 8.97 | 8.97 | 18.03% | 1,101 |
| Mar 18, 2026 | 7.81 | 7.81 | 7.60 | 7.60 | 7.60 | 16.74% | 1,778 |
| Mar 17, 2026 | 6.71 | 8.38 | 6.51 | 6.51 | 6.51 | -10.70% | 438 |
| Mar 16, 2026 | 7.87 | 7.87 | 7.29 | 7.29 | 7.29 | 9.79% | 3,192 |
| Mar 13, 2026 | 9.58 | 9.58 | 6.64 | 6.64 | 6.64 | -17.00% | 3,075 |
| Mar 12, 2026 | 7.60 | 8.00 | 7.31 | 8.00 | 8.00 | -2.20% | 335 |
| Mar 11, 2026 | 7.30 | 8.18 | 7.30 | 8.18 | 8.18 | 11.90% | 38 |
| Mar 10, 2026 | 8.98 | 8.98 | 7.27 | 7.31 | 7.31 | -7.00% | 955 |
| Mar 9, 2026 | 6.82 | 7.86 | 6.82 | 7.86 | 7.86 | 4.66% | 858 |
| Mar 6, 2026 | 9.00 | 9.00 | 7.50 | 7.51 | 7.51 | -5.65% | 6,266 |
| Mar 5, 2026 | 7.50 | 7.96 | 7.50 | 7.96 | 7.96 | 5.99% | 650 |
| Mar 4, 2026 | 7.50 | 7.52 | 7.50 | 7.51 | 7.51 | 0.13% | 21,857 |
| Mar 2, 2026 | 8.79 | 8.79 | 7.50 | 7.50 | 7.50 | -14.58% | 5,907 |
| Feb 27, 2026 | 8.78 | 8.78 | 7.32 | 8.78 | 8.78 | 19.95% | 19,201 |
| Feb 26, 2026 | 7.15 | 7.90 | 7.15 | 7.32 | 7.32 | 2.38% | 1,008 |
| Feb 25, 2026 | 7.01 | 7.60 | 7.01 | 7.15 | 7.15 | -10.51% | 1,820 |
| Feb 24, 2026 | 8.09 | 8.09 | 7.99 | 7.99 | 7.99 | 11.59% | 9,655 |
| Feb 20, 2026 | 7.06 | 7.16 | 7.06 | 7.16 | 7.16 | -4.41% | 327 |
| Feb 19, 2026 | 7.30 | 7.49 | 7.30 | 7.49 | 7.49 | 1.63% | 19,115 |
| Feb 18, 2026 | 6.65 | 7.37 | 6.65 | 7.37 | 7.37 | 2.08% | 35,451 |
| Feb 17, 2026 | 7.10 | 7.90 | 7.10 | 7.22 | 7.22 | -2.30% | 12,752 |
| Feb 16, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 27,950 |
| Feb 13, 2026 | 7.48 | 7.48 | 7.39 | 7.39 | 7.39 | -2.64% | 1,893 |
| Feb 12, 2026 | 7.77 | 7.77 | 7.01 | 7.59 | 7.59 | -2.57% | 1,075 |
| Feb 11, 2026 | 6.11 | 7.95 | 6.11 | 7.79 | 7.79 | 8.19% | 227 |
| Feb 10, 2026 | 7.20 | 7.34 | 7.02 | 7.20 | 7.20 | -0.14% | 13,195 |
| Feb 9, 2026 | 7.90 | 7.90 | 7.20 | 7.21 | 7.21 | -9.31% | 4,042 |
| Feb 6, 2026 | 8.23 | 8.23 | 6.71 | 7.95 | 7.95 | -3.40% | 5,309 |
| Feb 5, 2026 | 8.43 | 8.43 | 8.23 | 8.23 | 8.23 | 13.20% | 759 |
| Feb 4, 2026 | 7.26 | 7.50 | 7.26 | 7.27 | 7.27 | 0.14% | 16,416 |
| Feb 3, 2026 | 7.25 | 7.26 | 7.08 | 7.26 | 7.26 | -3.20% | 5,754 |
| Feb 2, 2026 | 7.25 | 8.24 | 7.25 | 7.50 | 7.50 | -11.56% | 5,271 |
| Feb 1, 2026 | 7.64 | 8.48 | 7.49 | 8.48 | 8.48 | 10.99% | 785 |
| Jan 30, 2026 | 6.65 | 7.64 | 6.65 | 7.64 | 7.64 | 19.75% | 1,249 |
| Jan 29, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.75% | 1,399 |
| Jan 28, 2026 | 7.00 | 7.00 | 6.27 | 6.27 | 6.27 | -11.81% | 3,601 |
| Jan 27, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 3 |
| Jan 23, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 502 |
| Jan 22, 2026 | 7.11 | 7.34 | 7.11 | 7.11 | 7.11 | -12.00% | 4,319 |
| Jan 21, 2026 | 7.30 | 8.08 | 7.25 | 8.08 | 8.08 | 10.68% | 18,992 |
| Jan 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.99% | 55,372 |
| Jan 19, 2026 | 7.00 | 7.02 | 6.16 | 7.02 | 7.02 | 0.29% | 2,375 |
| Jan 16, 2026 | 6.50 | 7.35 | 6.50 | 7.00 | 7.00 | -0.57% | 1,156 |
| Jan 14, 2026 | 6.32 | 7.05 | 6.32 | 7.04 | 7.04 | 0.43% | 897 |
| Jan 13, 2026 | 6.92 | 7.01 | 6.92 | 7.01 | 7.01 | 1.30% | 128 |
| Jan 12, 2026 | 6.51 | 6.92 | 6.51 | 6.92 | 6.92 | -2.54% | 2,093 |
| Jan 9, 2026 | 7.50 | 7.50 | 6.25 | 7.10 | 7.10 | -4.83% | 901 |
| Jan 8, 2026 | 7.68 | 7.68 | 7.40 | 7.46 | 7.46 | 16.02% | 1,874 |
| Jan 7, 2026 | 7.48 | 7.48 | 6.43 | 6.43 | 6.43 | -9.44% | 9,550 |
| Jan 6, 2026 | 7.11 | 7.11 | 7.10 | 7.10 | 7.10 | -0.14% | 440 |
| Jan 5, 2026 | 7.12 | 7.12 | 7.10 | 7.11 | 7.11 | -0.14% | 6,472 |
| Jan 2, 2026 | 6.55 | 7.12 | 6.55 | 7.12 | 7.12 | -0.84% | 5,711 |
| Jan 1, 2026 | 7.40 | 7.40 | 7.15 | 7.18 | 7.18 | -2.97% | 23,701 |
| Dec 31, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | - | 388 |
| Dec 30, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | - | 3,377 |
| Dec 29, 2025 | 6.97 | 7.49 | 6.97 | 7.40 | 7.40 | 6.17% | 11,049 |
| Dec 26, 2025 | 6.53 | 6.97 | 6.53 | 6.97 | 6.97 | 19.97% | 10,243 |
| Dec 24, 2025 | 7.50 | 7.50 | 5.62 | 5.81 | 5.81 | -14.43% | 1,754 |
| Dec 23, 2025 | 6.78 | 7.34 | 6.78 | 6.79 | 6.79 | 0.30% | 20,101 |
| Dec 22, 2025 | 7.45 | 7.45 | 6.76 | 6.77 | 6.77 | 2.42% | 680 |
| Dec 19, 2025 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 0.15% | 2,523 |
| Dec 18, 2025 | 7.20 | 7.20 | 6.53 | 6.60 | 6.60 | -8.33% | 511 |
| Dec 17, 2025 | 6.25 | 7.20 | 6.25 | 7.20 | 7.20 | 2.86% | 911 |
| Dec 16, 2025 | 6.20 | 7.00 | 6.20 | 7.00 | 7.00 | - | 2,354 |
| Dec 15, 2025 | 7.44 | 7.44 | 6.51 | 7.00 | 7.00 | -2.78% | 2,923 |
| Dec 12, 2025 | 6.62 | 7.20 | 6.62 | 7.20 | 7.20 | 8.76% | 14,511 |
| Dec 11, 2025 | 6.26 | 7.24 | 6.26 | 6.62 | 6.62 | 7.47% | 1,205 |
| Dec 10, 2025 | 7.50 | 7.50 | 6.16 | 6.16 | 6.16 | -7.09% | 11 |
| Dec 9, 2025 | 6.25 | 7.30 | 6.25 | 6.63 | 6.63 | -9.80% | 2,230 |
| Dec 8, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 3.96% | 106 |
| Dec 5, 2025 | 6.52 | 7.50 | 6.52 | 7.07 | 7.07 | -1.12% | 6,190 |
| Dec 4, 2025 | 6.92 | 7.49 | 6.92 | 7.15 | 7.15 | 3.32% | 1,181 |
| Dec 3, 2025 | 6.50 | 6.92 | 6.50 | 6.92 | 6.92 | -3.08% | 117 |
| Dec 2, 2025 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | 0.42% | 14,866 |
| Dec 1, 2025 | 7.86 | 7.86 | 7.11 | 7.11 | 7.11 | -10.00% | 2,068 |