Gujarat Industries

GJIP
🏛️ india →
181.75
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 81.90 83.10 81.15 82.40 0.0M
2021-12-30 81.00 81.55 80.50 81.15 0.0M
2021-12-29 80.35 81.90 79.80 81.00 0.0M
2021-12-28 79.60 80.70 79.25 80.15 0.0M
2021-12-27 78.60 79.10 78.05 78.80 0.0M
2021-12-24 80.95 80.95 78.40 78.65 0.0M
2021-12-23 79.90 80.55 79.50 79.80 0.0M
2021-12-22 79.95 79.95 78.50 79.50 0.0M
2021-12-21 79.00 79.55 77.75 78.50 0.0M
2021-12-20 79.05 79.50 76.40 77.20 0.0M
2021-12-17 81.30 81.30 79.50 79.95 0.0M
2021-12-16 83.10 83.20 80.45 80.85 0.0M
2021-12-15 82.60 83.00 82.05 82.40 0.0M
2021-12-14 83.80 83.80 82.00 82.75 0.0M
2021-12-13 84.45 84.55 82.45 82.90 0.0M
2021-12-10 82.70 84.80 82.70 83.90 0.0M
2021-12-09 80.70 82.40 80.70 82.15 0.0M
2021-12-08 80.85 81.30 79.70 80.50 0.0M
2021-12-07 80.95 81.35 79.60 79.95 0.0M
2021-12-06 82.00 82.15 80.00 80.05 0.0M
2021-12-03 83.80 83.80 81.10 81.80 0.0M
2021-12-02 81.65 82.15 81.05 81.75 0.0M
2021-12-01 78.55 81.55 78.55 81.25 0.0M
2021-11-30 85.00 85.00 80.50 80.70 0.0M
2021-11-29 81.20 82.40 78.00 81.05 0.0M
2021-11-26 84.95 84.95 81.55 81.85 0.0M
2021-11-25 83.95 84.45 83.55 84.05 0.0M
2021-11-24 84.35 85.25 83.70 84.20 0.0M
2021-11-23 81.75 84.10 81.65 83.40 0.0M
2021-11-22 83.20 84.35 81.35 82.45 0.0M
2021-11-18 85.00 85.75 83.50 84.15 0.0M
2021-11-17 86.40 87.10 85.15 85.45 0.0M
2021-11-16 87.20 87.45 86.00 86.30 0.0M
2021-11-15 89.40 89.40 86.35 87.05 0.0M
2021-11-12 87.75 88.60 87.15 87.95 0.0M
2021-11-11 88.60 89.25 86.85 87.20 0.0M
2021-11-10 89.25 91.20 88.20 88.45 0.0M
2021-11-09 89.05 89.65 88.90 89.25 0.0M
2021-11-08 92.95 92.95 87.70 88.35 0.0M
2021-11-04 89.10 89.30 88.40 88.75 0.0M
2021-11-03 88.75 89.50 87.60 88.10 0.1M
2021-11-02 87.90 89.75 87.90 88.30 0.0M
2021-11-01 87.00 88.35 86.65 87.45 0.0M
2021-10-29 86.15 88.05 85.65 86.35 0.0M
2021-10-28 88.50 89.05 86.00 87.90 0.0M
2021-10-27 88.00 89.90 87.25 88.05 0.0M
2021-10-26 88.00 89.95 88.00 88.35 0.0M
2021-10-25 89.45 89.45 85.95 87.70 0.0M
2021-10-22 90.65 92.20 86.25 87.65 0.1M
2021-10-21 92.75 92.75 89.90 90.25 0.1M
2021-10-20 94.00 94.40 90.30 92.05 0.1M
2021-10-19 98.05 100.55 91.10 94.50 0.1M
2021-10-18 96.55 100.70 96.55 99.75 0.2M
2021-10-14 97.90 99.40 96.00 96.30 0.1M
2021-10-13 96.00 99.45 94.95 97.05 0.2M
2021-10-12 96.40 97.35 93.80 94.75 0.1M
2021-10-11 94.35 98.40 94.10 95.30 0.2M
2021-10-08 96.00 96.95 92.05 92.95 0.1M
2021-10-07 92.70 97.20 92.70 95.30 0.3M
2021-10-06 90.50 96.15 89.95 91.75 0.4M
2021-10-05 86.65 91.25 85.60 89.15 0.3M
2021-10-04 87.00 87.70 85.35 85.60 0.1M
2021-10-01 87.65 88.40 85.20 85.60 0.1M
2021-09-30 86.80 87.50 85.45 86.05 0.1M
2021-09-29 81.75 88.75 81.70 85.45 0.2M
2021-09-28 81.45 83.55 80.75 81.50 0.0M
2021-09-27 80.80 82.95 80.75 81.15 0.1M
2021-09-24 81.75 82.70 80.75 80.90 0.0M
2021-09-23 81.70 83.25 79.80 80.90 0.1M
2021-09-22 81.40 81.40 79.85 80.35 0.0M
2021-09-21 81.70 81.80 79.10 79.85 0.0M
2021-09-20 80.15 82.60 80.15 81.15 0.0M
2021-09-17 84.00 84.00 81.65 82.25 0.0M
2021-09-16 84.50 84.50 82.80 83.35 0.1M
2021-09-15 82.20 84.35 81.90 83.50 0.0M
2021-09-14 84.50 84.70 83.00 83.80 0.1M
2021-09-13 82.15 83.60 82.15 83.35 0.1M
2021-09-09 82.40 82.55 81.80 82.15 0.0M
2021-09-08 82.40 83.05 81.80 82.00 0.0M
2021-09-07 83.70 83.70 81.70 81.90 0.0M
2021-09-06 83.40 84.90 82.15 82.60 0.1M
2021-09-03 82.10 83.45 81.40 82.10 0.1M
2021-09-02 83.40 83.80 81.90 82.00 0.0M
2021-09-01 83.00 83.00 81.35 81.75 0.0M
2021-08-31 82.55 82.65 81.70 81.85 0.0M
2021-08-30 83.85 83.85 81.75 81.90 0.0M
2021-08-27 82.85 82.85 81.40 81.85 0.0M
2021-08-26 83.40 83.65 81.40 81.70 0.0M
2021-08-25 83.90 84.25 82.55 82.90 0.1M
2021-08-24 81.10 84.70 81.10 82.95 0.0M
2021-08-23 82.30 85.75 81.55 82.30 0.0M
2021-08-20 85.00 86.55 84.00 84.80 0.0M
2021-08-18 86.25 87.35 85.45 85.80 0.0M
2021-08-17 88.05 89.40 85.45 86.25 0.1M
2021-08-16 86.45 89.35 85.40 88.60 0.1M
2021-08-13 90.30 90.30 87.15 87.70 0.1M
2021-08-12 89.35 89.75 87.85 89.50 0.0M
2021-08-11 84.05 88.50 83.25 87.75 0.1M
2021-08-10 90.55 92.05 85.80 86.65 0.1M
2021-08-09 94.90 94.90 90.55 91.40 0.2M
2021-08-06 93.95 96.10 93.60 95.25 0.1M
2021-08-05 95.10 95.90 92.00 93.75 0.1M
2021-08-04 99.40 99.40 95.15 95.45 0.1M
2021-08-03 100.50 100.50 98.05 98.30 0.0M
2021-08-02 96.25 101.25 96.25 99.50 0.1M
2021-07-30 97.50 99.00 96.30 96.90 0.1M
2021-07-29 98.95 100.65 97.50 98.25 0.1M
2021-07-28 100.00 100.60 96.70 98.45 0.2M
2021-07-27 103.90 103.90 98.30 99.60 0.3M
2021-07-26 103.95 105.65 101.20 101.90 0.3M
2021-07-23 98.10 99.50 96.10 97.95 0.2M
2021-07-22 92.70 98.80 92.70 97.20 0.5M
2021-07-20 95.75 96.90 90.95 92.40 0.1M
2021-07-19 92.80 97.95 92.00 94.90 0.5M
2021-07-16 86.60 92.20 86.60 90.85 0.3M
2021-07-15 88.25 88.25 86.05 86.55 0.0M
2021-07-14 86.25 89.25 86.25 87.65 0.0M
2021-07-13 87.05 89.50 86.90 87.85 0.1M
2021-07-12 86.45 87.95 85.85 86.65 0.1M
2021-07-09 86.30 87.10 85.45 85.60 0.1M
2021-07-08 85.30 87.40 84.75 85.55 0.1M
2021-07-07 86.00 86.00 84.05 85.00 0.0M
2021-07-06 85.30 86.75 83.80 84.50 0.0M
2021-07-05 84.50 86.75 83.80 85.70 0.1M
2021-07-02 82.70 84.00 82.65 83.30 0.0M
2021-07-01 84.05 84.05 82.60 82.70 0.0M
2021-06-30 82.75 84.40 82.30 83.50 0.0M
2021-06-29 83.30 83.45 82.15 82.35 0.1M
2021-06-28 84.75 84.75 82.70 82.95 0.0M
2021-06-25 82.00 84.70 81.95 83.10 0.0M
2021-06-24 82.55 83.35 81.80 81.95 0.0M
2021-06-23 83.95 83.95 81.60 82.00 0.1M
2021-06-22 84.45 84.90 83.10 83.30 0.0M
2021-06-21 82.40 84.75 80.95 83.80 0.1M
2021-06-18 85.00 85.40 80.15 83.00 0.1M
2021-06-17 84.75 86.65 84.35 84.90 0.1M
2021-06-16 87.05 87.50 85.10 85.80 0.1M
2021-06-15 87.75 88.30 86.40 86.70 0.1M
2021-06-14 88.20 89.00 85.10 87.00 0.1M
2021-06-11 87.00 90.35 86.85 88.30 0.4M
2021-06-10 86.20 87.95 86.10 86.40 0.1M
2021-06-09 86.50 90.95 85.00 85.70 0.6M
2021-06-08 85.50 87.45 84.85 85.35 0.1M
2021-06-07 83.45 84.50 82.30 83.55 0.1M
2021-06-04 82.70 83.45 81.80 81.95 0.0M
2021-06-03 83.70 83.70 81.75 81.90 0.1M
2021-06-02 80.80 84.45 79.90 82.80 0.1M
2021-06-01 81.60 81.65 80.10 80.45 0.0M
2021-05-31 81.25 82.20 80.55 81.25 0.1M
2021-05-28 84.85 84.85 80.75 81.15 0.1M
2021-05-27 84.35 84.35 83.25 83.65 0.0M
2021-05-26 82.50 84.00 82.50 83.20 0.1M
2021-05-25 84.00 84.45 81.80 82.40 0.1M
2021-05-24 84.50 85.00 82.80 83.25 0.0M
2021-05-21 83.90 84.35 83.50 83.60 0.1M
2021-05-20 85.80 85.80 83.50 83.65 0.0M
2021-05-19 86.10 87.00 84.00 84.50 0.1M
2021-05-18 83.25 85.00 82.65 84.40 0.0M
2021-05-17 83.00 84.35 81.25 82.30 0.0M
2021-05-14 85.80 86.00 82.10 83.00 0.1M
2021-05-12 87.95 88.80 84.40 84.95 0.2M
2021-05-11 80.80 87.95 80.55 86.30 0.3M
2021-05-10 78.05 83.00 78.05 81.80 0.2M
2021-05-07 75.70 79.35 75.50 77.75 0.1M
2021-05-06 76.10 76.35 75.35 75.85 0.0M
2021-05-05 77.65 77.65 75.25 75.45 0.0M
2021-05-04 76.80 78.20 75.55 75.80 0.0M
2021-05-03 75.30 76.70 74.40 76.25 0.0M
2021-04-30 75.15 76.50 75.10 75.30 0.0M
2021-04-29 76.30 76.35 74.65 75.50 0.0M
2021-04-28 75.60 76.70 75.35 75.70 0.0M
2021-04-27 74.10 75.30 74.00 75.10 0.0M
2021-04-26 74.25 74.50 73.55 73.80 0.0M
2021-04-23 73.50 74.35 73.10 73.25 0.0M
2021-04-22 73.30 73.90 73.10 73.50 0.0M
2021-04-20 74.30 74.75 72.25 72.85 0.0M
2021-04-19 74.60 74.60 72.50 73.25 0.0M
2021-04-16 74.25 75.70 74.10 74.55 0.0M
2021-04-15 73.10 74.65 73.10 74.10 0.0M
2021-04-13 74.75 75.40 73.90 74.15 0.0M
2021-04-12 78.00 78.00 74.00 74.25 0.0M
2021-04-09 76.15 79.30 75.90 78.45 0.1M
2021-04-08 76.30 76.60 75.45 75.80 0.0M
2021-04-07 75.35 75.75 75.10 75.40 0.0M
2021-04-06 76.00 76.50 74.50 74.95 0.0M
2021-04-05 75.85 76.95 74.40 74.60 0.0M
2021-04-01 76.70 77.05 75.85 76.15 0.0M
2021-03-31 76.35 77.70 75.50 75.70 0.0M
2021-03-30 75.80 77.55 75.80 76.50 0.0M
2021-03-26 74.05 76.25 74.05 75.20 0.1M
2021-03-25 75.15 77.00 73.60 74.45 0.1M
2021-03-24 77.05 78.45 76.00 76.55 0.0M
2021-03-23 77.05 80.60 77.05 77.95 0.1M
2021-03-22 78.00 79.40 76.15 78.05 0.1M
2021-03-19 75.15 77.25 73.60 76.80 0.1M
2021-03-18 81.35 81.70 74.25 76.45 0.1M
2021-03-17 84.30 84.80 79.55 80.15 0.1M
2021-03-16 82.05 82.80 80.50 81.30 0.1M
2021-03-15 83.20 83.20 79.90 81.45 0.0M
2021-03-12 86.00 86.00 81.50 82.20 0.1M
2021-03-10 84.60 87.90 83.60 84.15 0.2M
2021-03-09 86.40 86.95 83.55 84.15 0.1M
2021-03-08 88.65 89.75 86.00 86.40 0.2M
2021-03-05 90.05 92.45 86.50 87.80 0.5M
2021-03-04 82.50 86.50 82.50 84.50 0.1M
2021-03-03 83.50 86.95 83.00 84.65 0.2M
2021-03-02 80.50 84.80 80.50 82.00 0.1M
2021-03-01 79.70 80.50 78.00 79.50 0.0M
2021-02-26 79.00 80.60 77.35 77.75 0.0M
2021-02-25 77.60 80.60 77.50 78.95 0.1M
2021-02-24 77.35 78.60 76.55 77.30 0.0M
2021-02-23 77.40 77.45 76.05 76.70 0.0M
2021-02-22 79.00 79.05 76.05 76.50 0.0M
2021-02-19 79.60 81.50 77.60 78.60 0.0M
2021-02-18 76.90 79.60 76.90 79.15 0.0M
2021-02-17 75.65 77.70 75.20 76.40 0.0M
2021-02-16 76.75 76.75 75.20 75.70 0.0M
2021-02-15 76.75 76.95 75.65 76.15 0.0M
2021-02-12 78.00 78.00 76.50 76.85 0.0M
2021-02-11 77.10 77.50 76.30 77.00 0.0M
2021-02-10 76.35 77.80 76.35 77.20 0.0M
2021-02-09 77.75 78.45 76.80 77.25 0.0M
2021-02-08 80.00 80.00 77.25 77.55 0.0M
2021-02-05 76.85 81.45 74.00 79.45 0.1M
2021-02-04 77.30 77.80 74.90 75.60 0.0M
2021-02-03 75.05 76.00 74.25 75.60 0.0M
2021-02-02 74.50 76.95 74.35 74.70 0.1M
2021-02-01 74.55 75.10 72.30 73.65 0.0M
2021-01-29 77.00 77.25 75.25 75.70 0.0M
2021-01-28 76.00 76.55 75.55 76.15 0.0M
2021-01-27 76.35 77.90 75.40 76.05 0.0M
2021-01-25 77.95 78.25 76.00 76.60 0.0M
2021-01-22 78.25 78.70 76.50 77.05 0.0M
2021-01-21 80.00 80.40 77.55 77.90 0.0M
2021-01-20 80.25 80.70 79.05 79.35 0.0M
2021-01-19 78.80 79.85 78.00 79.00 0.0M
2021-01-18 81.05 81.05 77.85 78.15 0.0M
2021-01-15 81.95 83.20 80.80 81.05 0.0M
2021-01-14 83.45 83.70 81.75 81.90 0.0M
2021-01-13 83.85 84.90 82.80 83.20 0.0M
2021-01-12 83.10 84.35 82.90 83.10 0.0M
2021-01-11 85.75 85.75 82.70 82.90 0.0M
2021-01-08 85.10 85.95 83.55 83.95 0.1M
2021-01-07 85.60 87.00 84.30 84.55 0.0M
2021-01-06 83.20 85.65 83.20 85.40 0.0M
2021-01-05 85.75 88.00 83.00 83.50 0.0M
2021-01-04 84.10 86.65 83.90 84.70 0.0M
2021-01-01 84.30 84.75 83.70 84.10 0.0M