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
2022-12-30 81.50 83.55 81.50 82.45 0.0M
2022-12-29 79.00 82.30 79.00 81.30 0.0M
2022-12-28 80.45 81.80 79.20 81.05 0.0M
2022-12-27 79.20 80.25 77.45 79.55 0.0M
2022-12-26 79.55 82.70 77.75 78.00 0.3M
2022-12-23 81.85 81.85 79.30 80.10 0.0M
2022-12-22 83.55 84.70 80.25 82.50 0.1M
2022-12-21 86.80 86.80 83.20 83.55 0.0M
2022-12-20 86.55 88.40 84.75 85.80 0.0M
2022-12-19 87.95 88.85 87.20 87.65 0.0M
2022-12-16 88.55 89.85 87.20 87.35 0.0M
2022-12-15 89.10 89.95 88.35 88.95 0.0M
2022-12-14 90.25 92.00 88.80 89.10 0.0M
2022-12-13 90.75 90.75 88.90 89.45 0.0M
2022-12-12 86.00 92.05 86.00 89.05 0.0M
2022-12-09 90.90 91.30 87.65 88.10 0.0M
2022-12-08 91.80 91.80 89.35 90.30 0.0M
2022-12-07 89.70 91.05 89.50 90.10 0.0M
2022-12-06 89.90 91.80 89.00 89.60 0.0M
2022-12-05 88.50 91.20 88.50 89.40 0.0M
2022-12-02 89.00 89.55 88.00 88.55 0.0M
2022-12-01 89.90 92.15 88.20 88.75 0.1M
2022-11-30 87.80 89.00 87.70 88.10 0.0M
2022-11-29 88.90 89.40 87.35 87.75 0.0M
2022-11-28 89.95 90.05 88.25 88.75 0.0M
2022-11-25 87.95 89.60 87.20 88.15 0.0M
2022-11-24 85.00 88.00 85.00 87.30 0.0M
2022-11-23 84.00 86.65 84.00 86.20 0.0M
2022-11-22 83.65 86.25 83.65 85.25 0.0M
2022-11-21 85.90 86.15 85.25 85.45 0.0M
2022-11-18 86.80 87.00 85.10 85.65 0.0M
2022-11-17 82.25 86.75 82.25 86.15 0.0M
2022-11-16 84.00 85.45 84.00 84.70 0.0M
2022-11-15 87.00 87.00 84.50 84.65 0.0M
2022-11-14 84.15 86.50 83.30 84.60 0.0M
2022-11-11 83.80 86.05 83.80 84.75 0.0M
2022-11-10 82.50 85.05 82.50 85.05 0.0M
2022-11-09 86.00 86.25 84.00 84.50 0.0M
2022-11-07 84.10 86.15 84.10 85.95 0.0M
2022-11-04 84.15 85.00 83.95 84.25 0.0M
2022-11-03 83.90 85.15 83.90 84.25 0.0M
2022-11-02 84.85 85.65 83.80 84.90 0.0M
2022-11-01 84.00 85.30 83.70 85.20 0.0M
2022-10-31 82.10 84.05 82.10 83.50 0.0M
2022-10-28 83.55 84.25 83.10 83.25 0.0M
2022-10-27 84.20 84.45 82.95 83.75 0.0M
2022-10-25 81.90 84.65 81.30 83.85 0.0M
2022-10-24 82.60 83.00 80.25 82.45 0.0M
2022-10-21 84.65 84.65 81.85 82.25 0.0M
2022-10-20 88.00 88.00 86.65 87.55 0.0M
2022-10-19 87.40 90.55 87.30 88.05 0.0M
2022-10-18 85.70 87.00 85.45 86.55 0.0M
2022-10-17 85.05 85.65 84.00 85.25 0.0M
2022-10-14 87.15 87.15 84.70 85.10 0.0M
2022-10-13 86.85 86.85 85.20 86.15 0.0M
2022-10-12 86.70 86.70 85.40 85.75 0.0M
2022-10-11 87.15 88.50 86.15 86.25 0.0M
2022-10-10 89.15 89.15 87.20 87.65 0.0M
2022-10-07 87.65 89.55 87.65 89.00 0.0M
2022-10-06 87.05 88.55 87.00 87.65 0.0M
2022-10-04 86.85 87.30 84.00 86.90 0.0M
2022-10-03 87.40 87.95 85.75 86.05 0.0M
2022-09-30 85.05 89.30 85.05 87.90 0.0M
2022-09-29 84.25 87.00 84.25 86.55 0.0M
2022-09-28 84.70 85.00 83.05 83.95 0.0M
2022-09-27 86.10 86.15 84.10 84.65 0.0M
2022-09-26 85.00 88.30 84.00 85.10 0.0M
2022-09-23 90.50 91.20 88.25 88.60 0.0M
2022-09-22 93.30 93.60 90.75 91.30 0.0M
2022-09-21 91.00 93.35 90.20 91.75 0.0M
2022-09-20 93.45 95.25 91.00 91.85 0.0M
2022-09-19 90.85 93.70 89.00 92.75 0.1M
2022-09-16 90.10 94.05 89.30 90.85 0.1M
2022-09-15 93.75 94.95 92.00 92.35 0.0M
2022-09-14 89.00 94.00 89.00 93.75 0.1M
2022-09-13 97.05 97.05 95.00 95.55 0.0M
2022-09-12 94.90 96.40 94.60 95.15 0.1M
2022-09-09 94.20 96.45 93.40 93.60 0.1M
2022-09-08 93.00 94.75 92.85 93.40 0.0M
2022-09-07 92.35 94.00 91.10 92.95 0.0M
2022-09-06 92.90 93.15 91.25 91.95 0.0M
2022-09-05 91.50 92.70 91.10 91.40 0.0M
2022-09-02 91.35 95.05 91.15 91.45 0.0M
2022-09-01 90.50 93.50 90.50 92.50 0.0M
2022-08-30 92.60 94.05 92.00 92.10 0.0M
2022-08-29 83.40 94.60 83.40 92.50 0.1M
2022-08-26 90.75 90.80 88.60 89.80 0.0M
2022-08-25 89.90 90.95 89.45 89.55 0.0M
2022-08-24 87.75 89.50 86.00 89.05 0.0M
2022-08-23 85.35 86.80 85.00 85.40 0.0M
2022-08-22 86.95 86.95 84.75 85.45 0.0M
2022-08-19 88.90 88.90 83.60 85.10 0.0M
2022-08-18 89.90 89.90 86.90 87.45 0.0M
2022-08-17 88.30 89.95 87.25 88.70 0.1M
2022-08-16 86.50 88.50 85.40 86.85 0.0M
2022-08-12 85.60 86.80 85.25 86.05 0.0M
2022-08-11 86.60 86.60 85.05 85.25 0.0M
2022-08-10 88.50 88.50 85.10 85.90 0.0M
2022-08-08 86.65 87.25 85.70 86.15 0.0M
2022-08-05 86.35 87.85 85.95 86.45 0.1M
2022-08-04 85.35 85.60 83.00 84.35 0.0M
2022-08-03 85.65 86.00 83.35 84.85 0.0M
2022-08-02 83.35 86.00 83.35 85.55 0.0M
2022-08-01 82.40 84.50 82.35 84.25 0.0M
2022-07-29 83.10 83.30 81.80 82.75 0.0M
2022-07-28 83.00 83.55 81.55 82.85 0.0M
2022-07-27 79.70 82.70 79.70 82.50 0.0M
2022-07-26 79.80 80.85 78.30 79.45 0.0M
2022-07-25 81.90 81.90 79.65 79.70 0.0M
2022-07-22 80.65 82.20 80.65 81.05 0.0M
2022-07-21 79.90 80.60 79.90 80.25 0.0M
2022-07-20 80.50 81.75 79.55 79.65 0.0M
2022-07-19 78.80 81.25 78.80 80.35 0.0M
2022-07-18 78.30 79.45 77.85 79.05 0.0M
2022-07-15 77.65 78.55 76.90 78.05 0.0M
2022-07-14 78.60 78.60 76.85 77.35 0.0M
2022-07-13 78.60 79.10 78.25 78.60 0.0M
2022-07-12 77.45 80.20 77.35 78.20 0.0M
2022-07-11 77.90 78.75 77.30 78.70 0.0M
2022-07-08 85.95 85.95 77.75 77.95 0.0M
2022-07-07 77.55 77.95 76.65 77.35 0.0M
2022-07-06 79.50 79.50 75.80 76.65 0.0M
2022-07-05 77.95 87.00 77.15 77.30 0.0M
2022-07-04 76.95 77.30 76.80 77.00 0.0M
2022-07-01 76.45 77.25 76.35 76.95 0.0M
2022-06-30 76.50 77.70 76.10 76.50 0.0M
2022-06-29 75.45 77.25 75.45 76.20 0.0M
2022-06-28 75.35 76.60 74.65 76.25 0.0M
2022-06-27 75.50 76.15 75.00 76.00 0.0M
2022-06-24 74.70 75.15 74.05 74.70 0.0M
2022-06-23 74.45 75.40 73.35 73.70 0.0M
2022-06-22 74.85 75.20 73.70 74.30 0.0M
2022-06-21 72.75 75.25 72.50 74.75 0.0M
2022-06-20 74.90 74.90 70.50 71.95 0.0M
2022-06-17 76.45 76.50 74.40 74.65 0.0M
2022-06-16 79.90 80.45 75.80 76.20 0.0M
2022-06-15 78.25 80.05 78.25 79.80 0.0M
2022-06-14 78.00 80.25 78.00 78.70 0.0M
2022-06-13 79.20 81.00 78.00 78.50 0.0M
2022-06-10 83.00 83.60 81.75 82.10 0.0M
2022-06-09 82.00 84.45 82.00 83.25 0.0M
2022-06-08 83.90 85.45 83.00 83.85 0.0M
2022-06-07 84.80 86.10 83.65 84.05 0.0M
2022-06-06 82.75 85.80 82.75 85.20 0.0M
2022-06-03 88.30 88.40 84.95 85.30 0.0M
2022-06-02 87.10 88.80 86.90 87.40 0.0M
2022-06-01 85.75 91.05 85.45 86.60 0.0M
2022-05-31 86.10 87.55 84.55 84.90 0.0M
2022-05-30 84.65 87.15 84.65 85.75 0.0M
2022-05-27 86.20 86.20 83.50 84.15 0.0M
2022-05-26 80.95 86.30 79.45 85.40 0.1M
2022-05-25 84.40 84.60 79.20 79.70 0.0M
2022-05-24 88.70 88.70 83.60 83.70 0.0M
2022-05-23 89.85 90.40 87.05 87.25 0.0M
2022-05-20 86.90 88.65 86.90 87.40 0.0M
2022-05-19 85.00 88.20 84.85 85.20 0.0M
2022-05-18 87.95 89.15 86.55 87.05 0.0M
2022-05-17 85.65 87.85 85.60 87.05 0.0M
2022-05-16 85.95 85.95 83.00 84.50 0.0M
2022-05-13 85.00 87.05 84.00 84.20 0.0M
2022-05-12 80.70 85.50 80.70 83.40 0.0M
2022-05-11 85.65 88.60 81.00 82.45 0.0M
2022-05-10 85.55 90.60 85.55 87.30 0.0M
2022-05-09 84.10 89.70 84.10 87.55 0.0M
2022-05-06 91.50 91.50 88.10 88.75 0.0M
2022-05-05 93.55 94.55 89.95 90.45 0.0M
2022-05-04 93.00 94.85 89.05 92.05 0.1M
2022-05-02 95.00 95.00 90.65 92.10 0.0M
2022-04-29 94.50 95.65 93.30 93.95 0.0M
2022-04-28 96.20 98.00 94.10 94.30 0.0M
2022-04-27 97.00 98.30 94.25 95.55 0.0M
2022-04-26 95.90 99.50 95.80 97.00 0.0M
2022-04-25 98.70 98.95 93.35 94.30 0.0M
2022-04-22 102.00 103.85 98.40 98.80 0.1M
2022-04-21 99.40 104.85 98.30 102.80 0.2M
2022-04-20 99.50 100.80 96.45 97.45 0.1M
2022-04-19 102.75 105.30 95.10 97.30 0.4M
2022-04-18 93.05 102.50 90.65 101.05 0.8M
2022-04-13 87.25 94.00 87.20 92.05 0.3M
2022-04-12 87.00 88.75 85.35 86.50 0.1M
2022-04-11 87.90 90.50 86.95 88.35 0.1M
2022-04-08 85.45 89.20 85.35 86.85 0.1M
2022-04-07 89.75 89.85 84.30 85.05 0.1M
2022-04-06 85.90 91.50 85.85 88.60 0.1M
2022-04-05 83.45 86.25 81.15 85.75 0.1M
2022-04-04 78.95 83.20 78.00 82.80 0.1M
2022-04-01 73.70 77.95 73.70 77.70 0.0M
2022-03-31 73.30 74.70 73.05 73.35 0.0M
2022-03-30 75.20 76.00 73.80 74.10 0.0M
2022-03-29 74.05 75.25 72.80 73.55 0.1M
2022-03-28 74.00 74.75 73.10 73.25 0.1M
2022-03-25 74.65 75.60 74.20 74.50 0.0M
2022-03-24 76.00 76.00 74.50 74.60 0.0M
2022-03-23 76.15 76.80 75.50 75.65 0.0M
2022-03-22 76.50 76.70 75.65 75.85 0.0M
2022-03-21 76.80 77.05 75.35 76.30 0.0M
2022-03-17 78.30 78.75 76.70 76.95 0.1M
2022-03-16 78.00 78.50 77.30 77.90 0.0M
2022-03-15 78.85 79.40 76.75 77.05 0.0M
2022-03-14 79.00 79.70 77.90 78.85 0.0M
2022-03-11 78.40 79.50 77.05 78.90 0.0M
2022-03-10 77.45 79.35 76.95 77.35 0.1M
2022-03-09 77.00 77.40 74.45 76.60 0.0M
2022-03-08 72.30 74.50 72.30 74.00 0.1M
2022-03-07 73.05 73.45 70.50 72.45 0.0M
2022-03-04 75.80 75.80 73.55 73.85 0.0M
2022-03-03 75.90 75.90 74.00 74.45 0.0M
2022-03-02 73.00 74.90 72.10 73.80 0.0M
2022-02-28 75.00 75.00 71.65 73.50 0.0M
2022-02-25 69.55 73.55 69.55 73.15 0.0M
2022-02-24 77.60 77.60 68.40 69.15 0.0M
2022-02-23 75.45 75.95 73.90 74.45 0.0M
2022-02-22 75.10 75.35 73.00 74.20 0.0M
2022-02-21 77.40 78.85 75.65 76.00 0.0M
2022-02-18 79.00 80.65 78.70 79.25 0.0M
2022-02-17 80.55 80.55 78.65 78.85 0.0M
2022-02-16 80.45 80.60 79.10 79.40 0.0M
2022-02-15 76.50 79.35 75.40 79.05 0.0M
2022-02-14 78.20 79.25 76.10 76.70 0.1M
2022-02-11 81.80 82.75 79.85 80.15 0.0M
2022-02-10 79.00 83.20 79.00 82.15 0.0M
2022-02-09 83.00 83.00 80.50 81.50 0.0M
2022-02-08 85.05 85.05 79.65 81.50 0.1M
2022-02-07 87.45 90.25 86.60 86.90 0.1M
2022-02-04 89.90 92.25 86.85 87.65 0.1M
2022-02-03 90.35 91.45 89.40 89.60 0.0M
2022-02-02 89.90 90.90 88.95 90.20 0.0M
2022-02-01 88.45 90.25 88.05 88.75 0.0M
2022-01-31 88.60 90.05 86.80 87.80 0.0M
2022-01-28 86.25 90.70 86.25 87.85 0.0M
2022-01-27 85.15 86.10 84.25 85.00 0.0M
2022-01-25 85.00 86.45 82.75 84.90 0.0M
2022-01-24 86.80 89.35 84.15 85.10 0.1M
2022-01-21 91.65 92.45 88.05 89.05 0.0M
2022-01-20 93.90 93.95 91.60 92.40 0.0M
2022-01-19 92.10 93.95 90.70 93.35 0.1M
2022-01-18 93.90 96.30 90.70 92.75 0.1M
2022-01-17 93.00 94.90 92.10 93.05 0.1M
2022-01-14 85.10 93.90 85.10 91.65 0.2M
2022-01-13 87.25 87.25 84.60 85.05 0.0M
2022-01-12 86.00 87.90 85.30 86.05 0.0M
2022-01-11 86.80 86.80 84.95 85.35 0.0M
2022-01-10 85.45 88.00 84.30 86.10 0.1M
2022-01-07 85.50 85.50 83.65 84.30 0.0M
2022-01-06 83.25 84.70 81.95 83.75 0.0M
2022-01-05 81.70 83.35 81.70 82.85 0.0M
2022-01-04 83.60 83.60 81.90 82.60 0.0M
2022-01-03 82.60 83.50 82.50 83.10 0.0M