Gurunanak Agriculture India Limited (NSE:GURUNANAK)
India
· Delayed Price · Currency is INR 35.15
+1.65 (4.93%)
At close: Apr 28, 2026
NSE:GURUNANAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.95 | 35.15 | 34.90 | 35.15 | 35.15 | 4.93% | 14,400 |
| Apr 27, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 3.08% | 3,200 |
| Apr 24, 2026 | 31.10 | 32.50 | 31.10 | 32.50 | 32.50 | -0.61% | 6,400 |
| Apr 23, 2026 | 32.80 | 32.80 | 32.70 | 32.70 | 32.70 | -4.94% | 4,800 |
| Apr 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 1,600 |
| Apr 21, 2026 | 34.50 | 34.50 | 34.40 | 34.40 | 34.40 | -0.29% | 3,200 |
| Apr 20, 2026 | 36.10 | 36.10 | 34.40 | 34.50 | 34.50 | 0.29% | 14,400 |
| Apr 17, 2026 | 34.30 | 34.40 | 34.30 | 34.40 | 34.40 | 4.88% | 19,200 |
| Apr 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 4.96% | 6,400 |
| Apr 15, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 4.87% | 11,200 |
| Apr 13, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.83% | 4,800 |
| Apr 10, 2026 | 31.25 | 31.25 | 29.70 | 30.05 | 30.05 | -3.84% | 22,400 |
| Apr 9, 2026 | 30.95 | 31.25 | 30.95 | 31.25 | 31.25 | 4.87% | 12,800 |
| Apr 8, 2026 | 29.60 | 29.80 | 29.20 | 29.80 | 29.80 | 4.93% | 8,000 |
| Apr 7, 2026 | 28.20 | 28.85 | 27.10 | 28.40 | 28.40 | 3.46% | 16,000 |
| Apr 6, 2026 | 26.30 | 28.90 | 26.30 | 27.45 | 27.45 | 4.37% | 20,800 |
| Apr 2, 2026 | 25.00 | 26.30 | 25.00 | 26.30 | 26.30 | 5.20% | 6,400 |
| Apr 1, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | 9.41% | 8,000 |
| Mar 30, 2026 | 24.90 | 24.90 | 22.45 | 22.85 | 22.85 | -8.05% | 24,000 |
| Mar 27, 2026 | 25.05 | 26.05 | 24.80 | 24.85 | 24.85 | -2.93% | 22,400 |
| Mar 25, 2026 | 25.00 | 26.80 | 25.00 | 25.60 | 25.60 | 4.92% | 22,400 |
| Mar 24, 2026 | 25.00 | 25.35 | 24.00 | 24.40 | 24.40 | 3.83% | 20,800 |
| Mar 23, 2026 | 25.00 | 25.00 | 23.40 | 23.50 | 23.50 | -6.75% | 20,800 |
| Mar 20, 2026 | 24.10 | 26.10 | 24.10 | 25.20 | 25.20 | -5.08% | 8,000 |
| Mar 19, 2026 | 28.40 | 28.40 | 26.20 | 26.55 | 26.55 | -6.84% | 14,400 |
| Mar 18, 2026 | 27.00 | 28.80 | 27.00 | 28.50 | 28.50 | 7.55% | 9,600 |
| Mar 17, 2026 | 27.25 | 28.90 | 26.50 | 26.50 | 26.50 | -2.93% | 16,000 |
| Mar 16, 2026 | 28.00 | 28.20 | 27.00 | 27.30 | 27.30 | -3.19% | 12,800 |
| Mar 13, 2026 | 28.25 | 28.25 | 28.20 | 28.20 | 28.20 | -7.84% | 3,200 |
| Mar 12, 2026 | 27.20 | 30.60 | 27.15 | 30.60 | 30.60 | 8.13% | 27,200 |
| Mar 11, 2026 | 28.10 | 28.60 | 28.10 | 28.30 | 28.30 | 0.53% | 20,800 |
| Mar 9, 2026 | 29.00 | 29.00 | 28.10 | 28.15 | 28.15 | -9.19% | 14,400 |
| Mar 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.08% | 1,600 |
| Mar 5, 2026 | 30.00 | 30.00 | 29.10 | 29.50 | 29.50 | -1.67% | 11,200 |
| Mar 4, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | -4.46% | 6,400 |
| Mar 2, 2026 | 30.90 | 31.40 | 30.90 | 31.40 | 31.40 | -0.32% | 11,200 |
| Feb 27, 2026 | 28.15 | 31.60 | 28.15 | 31.50 | 31.50 | 0.80% | 9,600 |
| Feb 26, 2026 | 31.00 | 31.25 | 30.50 | 31.25 | 31.25 | 4.17% | 14,400 |
| Feb 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,600 |
| Feb 24, 2026 | 30.00 | 30.50 | 29.95 | 30.00 | 30.00 | 0.67% | 17,600 |
| Feb 23, 2026 | 30.80 | 30.90 | 29.60 | 29.80 | 29.80 | -3.56% | 12,800 |
| Feb 19, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.16% | 1,600 |
| Feb 18, 2026 | 31.00 | 32.50 | 30.50 | 30.95 | 30.95 | 2.48% | 22,400 |
| Feb 17, 2026 | 30.00 | 30.30 | 29.50 | 30.20 | 30.20 | 0.67% | 9,600 |
| Feb 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.91% | 3,200 |
| Feb 13, 2026 | 29.50 | 30.90 | 29.50 | 30.90 | 30.90 | 3.00% | 3,200 |
| Feb 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,600 |
| Feb 11, 2026 | 31.30 | 31.55 | 29.20 | 30.00 | 30.00 | -6.54% | 27,200 |
| Feb 10, 2026 | 31.00 | 32.10 | 31.00 | 32.10 | 32.10 | 1.58% | 4,800 |
| Feb 9, 2026 | 30.10 | 31.60 | 30.10 | 31.60 | 31.60 | -4.24% | 11,200 |
| Feb 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.30% | 1,600 |
| Feb 4, 2026 | 31.60 | 33.10 | 31.60 | 33.10 | 33.10 | 4.91% | 22,400 |
| Feb 3, 2026 | 31.50 | 31.55 | 31.35 | 31.55 | 31.55 | 4.99% | 32,000 |
| Feb 2, 2026 | 30.00 | 31.50 | 30.00 | 30.05 | 30.05 | 0.17% | 25,600 |
| Feb 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,200 |
| Jan 30, 2026 | 30.00 | 30.05 | 30.00 | 30.00 | 30.00 | -0.17% | 12,800 |
| Jan 29, 2026 | 31.50 | 31.50 | 29.95 | 30.05 | 30.05 | -4.60% | 8,000 |
| Jan 28, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 11,200 |
| Jan 27, 2026 | 31.85 | 31.90 | 29.10 | 30.00 | 30.00 | -1.32% | 16,000 |
| Jan 23, 2026 | 29.50 | 30.75 | 29.50 | 30.40 | 30.40 | -1.62% | 6,400 |
| Jan 22, 2026 | 31.50 | 31.50 | 30.90 | 30.90 | 30.90 | 3.00% | 8,000 |
| Jan 21, 2026 | 29.30 | 30.00 | 29.00 | 30.00 | 30.00 | 2.39% | 9,600 |
| Jan 20, 2026 | 30.00 | 30.00 | 29.20 | 29.30 | 29.30 | -3.93% | 14,400 |
| Jan 19, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.33% | 3,200 |
| Jan 16, 2026 | 29.15 | 30.60 | 29.15 | 30.60 | 30.60 | 4.97% | 9,600 |
| Jan 14, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -4.27% | 3,200 |
| Jan 12, 2026 | 30.45 | 31.85 | 30.40 | 30.45 | 30.45 | -4.84% | 22,400 |
| Jan 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,600 |
| Jan 6, 2026 | 33.85 | 33.85 | 32.80 | 33.00 | 33.00 | -2.94% | 9,600 |
| Jan 5, 2026 | 34.25 | 34.25 | 34.00 | 34.00 | 34.00 | -0.73% | 9,600 |
| Jan 2, 2026 | 34.40 | 34.40 | 34.15 | 34.25 | 34.25 | 4.42% | 9,600 |
| Jan 1, 2026 | 31.80 | 33.15 | 31.80 | 32.80 | 32.80 | -1.06% | 12,800 |
| Dec 30, 2025 | 34.75 | 34.80 | 33.15 | 33.15 | 33.15 | - | 9,600 |
| Dec 29, 2025 | 31.60 | 33.15 | 31.60 | 33.15 | 33.15 | 4.91% | 9,600 |
| Dec 26, 2025 | 32.00 | 32.50 | 31.55 | 31.60 | 31.60 | -3.66% | 11,200 |
| Dec 24, 2025 | 32.85 | 32.85 | 32.75 | 32.80 | 32.80 | -4.51% | 4,800 |
| Dec 23, 2025 | 35.15 | 35.15 | 34.35 | 34.35 | 34.35 | -4.98% | 25,600 |
| Dec 19, 2025 | 35.60 | 36.15 | 35.20 | 36.15 | 36.15 | -2.30% | 22,400 |
| Dec 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,600 |
| Dec 17, 2025 | 36.90 | 37.05 | 36.90 | 37.00 | 37.00 | 4.82% | 30,400 |
| Dec 16, 2025 | 35.30 | 35.35 | 35.00 | 35.30 | 35.30 | 4.75% | 24,000 |
| Dec 15, 2025 | 32.60 | 33.70 | 32.60 | 33.70 | 33.70 | -1.46% | 14,400 |
| Dec 12, 2025 | 34.25 | 34.25 | 34.20 | 34.20 | 34.20 | -5.00% | 4,800 |
| Dec 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,600 |
| Dec 10, 2025 | 34.30 | 36.00 | 34.30 | 36.00 | 36.00 | 4.96% | 36,800 |
| Dec 9, 2025 | 35.00 | 35.00 | 34.30 | 34.30 | 34.30 | -2.00% | 14,400 |
| Dec 8, 2025 | 38.35 | 38.35 | 35.00 | 35.00 | 35.00 | -4.24% | 16,000 |
| Dec 5, 2025 | 40.00 | 40.05 | 36.25 | 36.55 | 36.55 | -4.19% | 86,400 |
| Dec 4, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 4.95% | 38,400 |
| Dec 3, 2025 | 35.30 | 36.35 | 33.75 | 36.35 | 36.35 | 9.98% | 54,400 |
| Dec 2, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 9.98% | 27,200 |
| Dec 1, 2025 | 28.00 | 30.05 | 27.40 | 30.05 | 30.05 | 9.87% | 52,800 |
| Nov 28, 2025 | 28.50 | 28.50 | 27.00 | 27.35 | 27.35 | -4.54% | 32,000 |
| Nov 27, 2025 | 28.70 | 28.70 | 28.65 | 28.65 | 28.65 | 2.32% | 3,200 |
| Nov 26, 2025 | 27.60 | 28.75 | 27.00 | 28.00 | 28.00 | -6.20% | 35,200 |
| Nov 25, 2025 | 29.85 | 29.85 | 29.50 | 29.85 | 29.85 | - | 6,400 |
| Nov 24, 2025 | 30.00 | 30.00 | 28.90 | 29.85 | 29.85 | -3.08% | 25,600 |
| Nov 21, 2025 | 32.50 | 32.50 | 30.60 | 30.80 | 30.80 | -3.75% | 17,600 |
| Nov 20, 2025 | 32.40 | 32.50 | 31.75 | 32.00 | 32.00 | -0.31% | 8,000 |
| Nov 19, 2025 | 32.00 | 32.80 | 32.00 | 32.10 | 32.10 | -0.16% | 11,200 |