Gajanand International Limited (NSE:GAJANAND)
India
· Delayed Price · Currency is INR 8.50
-0.25 (-2.86%)
At close: Apr 28, 2026
Gajanand International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | 3,000 |
| Apr 27, 2026 | 7.50 | 8.75 | 7.50 | 8.75 | 8.75 | 2.34% | 6,000 |
| Apr 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.93% | 3,000 |
| Apr 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | 3,000 |
| Apr 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | 3,000 |
| Apr 16, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 5.88% | 6,000 |
| Apr 15, 2026 | 8.30 | 9.40 | 8.30 | 8.50 | 8.50 | 2.41% | 21,000 |
| Apr 10, 2026 | 8.45 | 8.50 | 8.30 | 8.30 | 8.30 | 13.70% | 21,000 |
| Apr 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 3,000 |
| Apr 2, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -2.04% | 6,000 |
| Apr 1, 2026 | 6.75 | 7.35 | 6.75 | 7.35 | 7.35 | 13.95% | 9,000 |
| Mar 30, 2026 | 7.10 | 7.10 | 6.25 | 6.45 | 6.45 | -13.42% | 21,000 |
| Mar 27, 2026 | 7.45 | 7.45 | 6.55 | 7.45 | 7.45 | - | 60,000 |
| Mar 25, 2026 | 6.80 | 7.50 | 6.80 | 7.45 | 7.45 | 12.88% | 30,000 |
| Mar 24, 2026 | 6.35 | 7.25 | 6.35 | 6.60 | 6.60 | 3.94% | 15,000 |
| Mar 23, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | -13.01% | 6,000 |
| Mar 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 12,000 |
| Mar 19, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | -0.67% | 6,000 |
| Mar 18, 2026 | 7.50 | 7.50 | 6.40 | 7.45 | 7.45 | -0.67% | 18,000 |
| Mar 16, 2026 | 7.85 | 8.15 | 7.00 | 7.50 | 7.50 | -5.66% | 21,000 |
| Mar 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 3,000 |
| Mar 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 3,000 |
| Mar 11, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 12,000 |
| Mar 9, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -7.43% | 12,000 |
| Mar 6, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 8.02% | 6,000 |
| Mar 5, 2026 | 8.70 | 8.70 | 8.10 | 8.10 | 8.10 | -6.36% | 12,000 |
| Mar 4, 2026 | 8.20 | 8.70 | 8.10 | 8.65 | 8.65 | -0.57% | 39,000 |
| Mar 2, 2026 | 8.65 | 8.70 | 8.15 | 8.70 | 8.70 | 0.58% | 15,000 |
| Feb 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | 6,000 |
| Feb 26, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | -9.04% | 6,000 |
| Feb 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 3,000 |
| Feb 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 3,000 |
| Feb 19, 2026 | 9.20 | 9.40 | 9.20 | 9.30 | 9.30 | -0.53% | 12,000 |
| Feb 18, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 0.54% | 6,000 |
| Feb 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.12% | 3,000 |
| Feb 16, 2026 | 9.30 | 9.70 | 9.25 | 9.70 | 9.70 | -0.51% | 9,000 |
| Feb 13, 2026 | 9.50 | 9.80 | 9.50 | 9.75 | 9.75 | 2.09% | 18,000 |
| Feb 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | 3,000 |
| Feb 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | 6,000 |
| Feb 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.32% | 3,000 |
| Feb 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 6,000 |
| Feb 6, 2026 | 9.35 | 9.45 | 9.30 | 9.45 | 9.45 | -2.07% | 21,000 |
| Feb 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 3,000 |
| Feb 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 6.04% | 3,000 |
| Feb 2, 2026 | 9.50 | 9.90 | 9.10 | 9.10 | 9.10 | -1.62% | 15,000 |
| Feb 1, 2026 | 10.00 | 10.00 | 9.25 | 9.25 | 9.25 | -8.42% | 15,000 |
| Jan 30, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 2.02% | 6,000 |
| Jan 29, 2026 | 9.45 | 9.95 | 9.45 | 9.90 | 9.90 | -1.49% | 15,000 |
| Jan 28, 2026 | 10.00 | 10.05 | 9.20 | 10.05 | 10.05 | -3.83% | 30,000 |
| Jan 27, 2026 | 9.00 | 10.45 | 9.00 | 10.45 | 10.45 | 0.48% | 12,000 |
| Jan 22, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | 13.66% | 15,000 |
| Jan 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -9.85% | 3,000 |
| Jan 20, 2026 | 10.25 | 10.30 | 10.15 | 10.15 | 10.15 | 0.50% | 9,000 |
| Jan 19, 2026 | 9.60 | 10.10 | 9.60 | 10.10 | 10.10 | -10.62% | 12,000 |
| Jan 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 3,000 |
| Jan 7, 2026 | 12.30 | 12.30 | 10.80 | 11.00 | 11.00 | -6.78% | 9,000 |
| Jan 6, 2026 | 10.00 | 12.00 | 10.00 | 11.80 | 11.80 | 15.69% | 69,000 |
| Jan 2, 2026 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 6.81% | 9,000 |
| Jan 1, 2026 | 10.10 | 10.10 | 9.55 | 9.55 | 9.55 | -2.55% | 9,000 |
| Dec 30, 2025 | 9.80 | 9.80 | 9.50 | 9.80 | 9.80 | -4.39% | 15,000 |
| Dec 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 3,000 |
| Dec 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -3.30% | 3,000 |
| Dec 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 3,000 |
| Dec 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | 3,000 |
| Dec 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | 3,000 |
| Dec 16, 2025 | 10.95 | 10.95 | 10.50 | 10.50 | 10.50 | -4.55% | 6,000 |
| Dec 15, 2025 | 11.85 | 11.85 | 11.00 | 11.00 | 11.00 | 1.38% | 9,000 |
| Dec 12, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 3,000 |
| Dec 11, 2025 | 11.90 | 11.90 | 10.20 | 10.85 | 10.85 | -0.46% | 15,000 |
| Dec 10, 2025 | 9.80 | 11.70 | 9.80 | 10.90 | 10.90 | 11.22% | 57,000 |
| Dec 9, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 0.51% | 6,000 |
| Dec 8, 2025 | 11.90 | 11.90 | 9.65 | 9.75 | 9.75 | -9.72% | 36,000 |
| Dec 4, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -9.24% | 12,000 |
| Dec 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 8.68% | 3,000 |
| Nov 28, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.86% | 3,000 |
| Nov 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 5.39% | 3,000 |
| Nov 25, 2025 | 11.15 | 12.15 | 10.20 | 10.20 | 10.20 | -8.52% | 9,000 |
| Nov 20, 2025 | 11.40 | 11.45 | 11.15 | 11.15 | 11.15 | 1.36% | 9,000 |
| Nov 18, 2025 | 11.45 | 11.60 | 11.00 | 11.00 | 11.00 | -3.93% | 12,000 |
| Nov 14, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2.69% | 3,000 |
| Nov 13, 2025 | 11.75 | 11.85 | 11.15 | 11.15 | 11.15 | 1.36% | 18,000 |
| Nov 12, 2025 | 12.45 | 12.85 | 11.00 | 11.00 | 11.00 | -9.47% | 12,000 |
| Nov 11, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 7.52% | 3,000 |
| Nov 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.83% | 3,000 |
| Nov 3, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 2.17% | 6,000 |
| Oct 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | 3,000 |
| Oct 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 6.31% | 3,000 |