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
2023-12-29 177.15 178.50 172.00 174.05 0.1M
2023-12-28 172.75 177.90 172.75 176.90 0.1M
2023-12-27 177.45 179.00 172.70 175.25 0.1M
2023-12-26 167.60 176.40 167.60 175.45 0.1M
2023-12-22 167.85 169.75 164.50 167.50 0.0M
2023-12-21 159.75 167.15 158.35 166.30 0.1M
2023-12-20 173.40 177.30 159.00 159.95 0.3M
2023-12-19 175.35 177.90 172.85 174.85 0.1M
2023-12-18 178.95 178.95 174.50 174.90 0.1M
2023-12-15 182.95 182.95 175.80 176.35 0.2M
2023-12-14 185.25 187.00 180.25 181.50 0.2M
2023-12-13 176.80 187.30 173.75 183.75 0.3M
2023-12-12 178.30 178.85 172.35 173.85 0.1M
2023-12-11 178.85 179.45 175.55 177.20 0.1M
2023-12-08 182.90 183.95 173.35 177.00 0.2M
2023-12-07 177.90 183.65 177.90 181.85 0.3M
2023-12-06 171.70 182.00 168.90 177.35 0.4M
2023-12-05 170.00 170.95 164.95 168.30 0.2M
2023-12-04 168.75 174.00 165.30 169.95 0.5M
2023-12-01 159.95 166.85 156.40 165.40 0.3M
2023-11-30 159.95 160.25 155.15 158.50 0.2M
2023-11-29 157.25 163.60 156.50 158.60 0.1M
2023-11-28 157.00 158.75 153.60 154.15 0.7M
2023-11-24 162.95 162.95 156.30 156.70 0.3M
2023-11-23 161.95 162.70 159.55 161.20 0.2M
2023-11-22 151.35 161.50 149.70 159.15 0.2M
2023-11-21 150.80 152.50 147.15 149.70 0.0M
2023-11-20 148.35 150.20 147.80 148.40 0.0M
2023-11-17 151.95 152.50 147.60 148.25 0.0M
2023-11-16 150.55 153.50 149.65 150.45 0.1M
2023-11-15 152.55 153.75 150.15 150.70 0.0M
2023-11-13 147.50 150.70 145.50 150.35 0.1M
2023-11-12 144.55 146.90 144.55 146.65 0.0M
2023-11-10 145.00 146.85 143.55 144.60 0.1M
2023-11-09 147.25 147.40 144.65 145.70 0.1M
2023-11-08 144.55 147.20 141.50 145.50 0.1M
2023-11-07 146.05 148.15 141.50 142.00 0.1M
2023-11-06 154.65 154.65 151.30 151.90 0.0M
2023-11-03 154.95 155.20 151.45 151.80 0.1M
2023-11-02 154.85 156.60 152.60 153.05 0.0M
2023-11-01 155.00 156.00 152.05 152.50 0.1M
2023-10-31 155.00 157.75 152.45 155.00 0.1M
2023-10-30 154.20 156.15 150.85 152.65 0.1M
2023-10-27 152.85 155.50 150.95 153.60 0.1M
2023-10-26 147.20 153.10 142.55 151.80 0.2M
2023-10-25 154.55 158.40 146.30 149.00 0.1M
2023-10-23 167.90 168.25 149.15 151.50 0.3M
2023-10-20 174.90 175.00 165.75 167.45 0.1M
2023-10-19 171.75 174.45 168.25 173.00 0.1M
2023-10-18 174.70 177.05 168.75 170.75 0.2M
2023-10-17 174.95 177.90 172.15 174.95 0.1M
2023-10-16 169.95 174.40 166.00 173.00 0.3M
2023-10-13 170.70 173.95 168.05 168.90 0.1M
2023-10-12 172.40 175.50 168.95 170.50 0.3M
2023-10-11 160.05 178.35 160.05 170.90 1.1M
2023-10-10 150.95 160.00 149.20 158.45 0.4M
2023-10-09 151.45 151.50 145.40 145.95 0.1M
2023-10-06 147.65 156.15 145.50 153.30 0.5M
2023-10-05 139.70 147.50 139.25 145.95 0.2M
2023-10-04 140.85 141.95 136.70 138.50 0.1M
2023-10-03 138.00 141.00 137.35 139.45 0.1M
2023-09-29 139.35 141.30 136.95 139.20 0.1M
2023-09-28 141.25 141.25 136.35 136.85 0.0M
2023-09-27 139.45 141.85 137.05 139.55 0.1M
2023-09-26 137.55 141.65 137.55 138.45 0.0M
2023-09-25 137.00 139.45 136.50 137.25 0.1M
2023-09-22 135.00 141.65 135.00 139.15 0.1M
2023-09-21 139.30 143.00 135.55 136.30 0.1M
2023-09-20 141.00 143.90 139.70 141.35 0.1M
2023-09-18 142.55 146.90 141.00 141.85 0.2M
2023-09-15 145.05 147.35 142.00 142.90 0.3M
2023-09-14 135.50 148.80 133.00 144.35 0.6M
2023-09-13 128.85 136.20 126.30 134.75 0.3M
2023-09-12 144.05 145.00 126.40 127.10 0.3M
2023-09-11 130.65 143.95 127.20 142.15 0.6M
2023-09-08 127.65 132.90 127.30 129.10 0.2M
2023-09-07 130.95 132.45 129.00 130.15 0.1M
2023-09-06 130.60 130.85 128.25 130.00 0.1M
2023-09-05 129.10 132.50 127.55 129.25 0.2M
2023-09-04 128.60 130.20 126.75 129.05 0.2M
2023-09-01 121.95 131.40 120.80 128.55 0.5M
2023-08-31 120.40 121.65 119.40 120.15 0.0M
2023-08-30 121.70 122.55 120.10 120.40 0.0M
2023-08-29 122.50 123.80 120.85 121.10 0.1M
2023-08-28 119.95 123.40 119.90 121.25 0.1M
2023-08-25 118.35 120.65 117.20 118.95 0.1M
2023-08-24 120.95 123.80 118.05 118.75 0.2M
2023-08-23 116.00 121.40 116.00 119.60 0.1M
2023-08-22 113.65 116.85 113.65 115.90 0.0M
2023-08-21 115.20 115.25 113.45 113.65 0.0M
2023-08-18 115.40 117.00 113.65 114.70 0.1M
2023-08-17 117.00 118.25 115.45 115.85 0.0M
2023-08-16 120.80 120.80 117.25 117.65 0.1M
2023-08-14 114.95 122.40 111.75 120.20 0.2M
2023-08-11 113.05 115.65 112.95 115.00 0.1M
2023-08-10 119.15 119.45 117.10 117.55 0.1M
2023-08-09 120.05 122.00 118.20 118.75 0.1M
2023-08-08 122.00 122.05 119.00 119.80 0.2M
2023-08-07 115.90 121.85 114.15 120.90 0.2M
2023-08-04 112.10 115.50 112.10 113.90 0.0M
2023-08-03 111.95 113.25 110.35 111.85 0.1M
2023-08-02 114.75 115.65 110.10 112.00 0.1M
2023-08-01 116.95 118.35 114.75 115.15 0.0M
2023-07-31 114.20 118.10 114.20 116.70 0.1M
2023-07-28 113.05 115.65 113.05 114.05 0.1M
2023-07-27 113.30 115.50 113.00 113.70 0.1M
2023-07-26 114.85 117.20 113.40 114.80 0.1M
2023-07-25 114.85 115.85 113.00 113.35 0.1M
2023-07-24 110.55 115.45 110.55 113.50 0.1M
2023-07-21 108.05 110.60 108.00 108.60 0.0M
2023-07-20 109.00 111.45 109.00 109.90 0.0M
2023-07-19 109.95 112.50 108.75 110.30 0.1M
2023-07-18 111.05 111.95 108.20 109.00 0.0M
2023-07-17 112.95 112.95 110.75 111.55 0.1M
2023-07-14 110.10 113.40 110.10 111.85 0.1M
2023-07-13 115.90 115.90 109.35 110.00 0.1M
2023-07-12 112.95 115.35 112.95 113.80 0.1M
2023-07-11 113.95 116.00 111.75 112.70 0.2M
2023-07-10 111.00 114.50 111.00 113.60 0.4M
2023-07-07 108.55 111.50 108.20 110.00 0.3M
2023-07-06 99.05 108.75 99.05 107.55 0.4M
2023-07-05 100.70 101.90 99.70 100.05 0.0M
2023-07-04 100.05 102.40 100.05 100.70 0.0M
2023-07-03 102.90 102.90 100.20 100.45 0.0M
2023-06-30 98.01 101.95 98.01 101.11 0.0M
2023-06-28 100.40 100.75 99.11 99.73 0.0M
2023-06-27 101.00 102.35 99.41 99.84 0.0M
2023-06-26 98.00 100.50 98.00 100.26 0.0M
2023-06-23 98.50 101.20 97.40 99.26 0.0M
2023-06-22 100.90 101.10 98.55 98.97 0.0M
2023-06-21 95.21 103.00 95.21 99.97 0.1M
2023-06-20 96.95 97.80 96.55 97.13 0.0M
2023-06-19 96.01 97.55 96.00 96.48 0.0M
2023-06-16 95.01 97.50 95.01 96.73 0.0M
2023-06-15 96.19 98.60 96.19 96.85 0.0M
2023-06-14 97.90 99.00 97.29 98.00 0.0M
2023-06-13 96.72 97.18 96.17 96.45 0.0M
2023-06-12 97.20 97.43 95.55 96.75 0.0M
2023-06-09 97.40 98.30 96.10 96.91 0.0M
2023-06-08 96.02 99.46 96.00 96.24 0.1M
2023-06-07 95.41 98.50 95.41 97.41 0.0M
2023-06-06 96.95 97.22 95.75 96.39 0.0M
2023-06-05 93.70 97.22 93.70 96.44 0.1M
2023-06-02 94.00 94.40 92.30 93.70 0.0M
2023-06-01 95.12 96.02 92.72 93.01 0.0M
2023-05-31 95.21 97.49 93.95 94.36 0.0M
2023-05-30 97.40 100.65 96.30 97.20 0.1M
2023-05-29 98.50 100.00 96.75 97.25 0.0M
2023-05-26 99.25 101.00 98.75 99.02 0.0M
2023-05-25 99.04 101.95 98.60 100.51 0.0M
2023-05-24 98.31 100.40 98.00 99.50 0.0M
2023-05-23 99.00 101.00 99.00 99.44 0.0M
2023-05-22 99.10 101.10 98.40 99.01 0.1M
2023-05-19 97.00 100.66 94.66 99.29 0.1M
2023-05-18 100.04 101.74 96.42 96.76 0.1M
2023-05-17 97.21 101.40 95.50 99.88 0.1M
2023-05-16 96.44 99.90 95.77 97.59 0.1M
2023-05-15 94.01 97.40 94.01 95.41 0.0M
2023-05-12 96.46 97.70 95.11 95.67 0.1M
2023-05-11 92.51 100.98 92.51 97.23 0.3M
2023-05-10 92.27 95.00 92.20 92.95 0.0M
2023-05-09 95.89 96.50 92.62 94.15 0.1M
2023-05-08 90.01 97.00 90.01 95.13 0.1M
2023-05-05 91.40 91.62 90.15 90.52 0.0M
2023-05-04 90.35 92.03 90.35 91.47 0.0M
2023-05-03 90.55 92.33 89.80 90.35 0.0M
2023-05-02 93.04 94.30 91.17 91.42 0.1M
2023-04-28 91.00 95.60 90.83 93.19 0.2M
2023-04-27 93.98 96.50 89.06 90.30 0.4M
2023-04-26 79.61 91.33 79.61 91.33 1.5M
2023-04-25 75.40 76.35 75.40 76.11 0.0M
2023-04-24 75.21 76.58 75.21 76.01 0.0M
2023-04-21 75.12 76.68 75.12 76.12 0.0M
2023-04-20 75.00 76.20 75.00 75.88 0.0M
2023-04-19 74.52 75.60 74.52 75.28 0.0M
2023-04-18 75.50 76.80 73.55 74.63 0.0M
2023-04-17 74.00 75.59 74.00 74.86 0.0M
2023-04-13 76.98 76.98 72.85 74.01 0.0M
2023-04-12 76.33 77.14 76.18 76.66 0.0M
2023-04-11 77.42 78.00 75.71 76.32 0.0M
2023-04-10 78.00 78.30 77.20 77.59 0.0M
2023-04-06 77.55 78.42 77.00 77.86 0.0M
2023-04-05 75.55 79.20 75.55 77.42 0.0M
2023-04-03 74.35 77.20 74.35 77.18 0.0M
2023-03-31 74.00 76.00 74.00 75.81 0.0M
2023-03-29 72.39 74.00 71.62 73.83 0.0M
2023-03-28 72.19 72.50 70.71 71.99 0.0M
2023-03-27 74.82 74.82 71.62 71.76 0.0M
2023-03-24 73.59 73.80 72.50 73.11 0.0M
2023-03-23 73.99 74.09 73.00 73.29 0.0M
2023-03-22 73.96 74.48 73.84 74.00 0.0M
2023-03-21 73.55 74.48 72.60 73.48 0.0M
2023-03-20 73.00 74.63 72.95 73.34 0.0M
2023-03-17 74.60 75.04 73.96 74.13 0.0M
2023-03-16 75.15 75.15 73.80 73.91 0.0M
2023-03-15 76.30 76.60 74.80 75.01 0.0M
2023-03-14 76.98 77.38 75.15 75.91 0.0M
2023-03-13 77.50 79.19 76.70 76.98 0.0M
2023-03-10 79.20 79.40 78.45 78.85 0.0M
2023-03-09 79.50 81.20 79.50 79.57 0.0M
2023-03-08 76.50 80.65 76.50 80.19 0.0M
2023-03-06 80.00 80.20 79.30 79.38 0.0M
2023-03-03 79.05 79.50 78.60 79.30 0.0M
2023-03-02 78.75 79.11 78.25 78.60 0.0M
2023-03-01 77.90 79.00 77.90 79.00 0.0M
2023-02-28 76.50 78.00 76.50 77.30 0.0M
2023-02-27 79.90 79.90 77.30 77.90 0.0M
2023-02-24 79.20 79.50 78.50 79.00 0.0M
2023-02-23 78.85 79.60 77.95 79.00 0.0M
2023-02-22 79.50 79.75 78.50 78.70 0.0M
2023-02-21 80.00 80.00 78.00 79.30 0.0M
2023-02-20 79.30 79.75 78.75 78.85 0.0M
2023-02-17 81.00 81.00 78.65 79.25 0.0M
2023-02-16 79.40 80.25 78.80 79.25 0.0M
2023-02-15 79.30 80.05 78.60 79.40 0.0M
2023-02-14 81.25 81.25 78.55 79.05 0.0M
2023-02-13 80.65 80.90 79.10 79.85 0.0M
2023-02-10 80.95 82.05 79.70 80.35 0.0M
2023-02-09 81.00 81.70 80.55 81.35 0.0M
2023-02-08 80.00 81.00 80.00 80.55 0.0M
2023-02-07 79.00 81.00 79.00 80.45 0.0M
2023-02-06 80.00 80.70 79.60 80.35 0.0M
2023-02-03 80.35 82.20 78.85 80.70 0.0M
2023-02-02 82.50 83.70 81.50 81.65 0.0M
2023-02-01 83.95 85.95 81.75 82.95 0.0M
2023-01-31 82.70 83.60 81.05 83.30 0.0M
2023-01-30 78.40 81.90 78.40 81.55 0.0M
2023-01-27 82.60 82.95 79.55 81.25 0.0M
2023-01-25 81.65 83.60 81.65 83.40 0.0M
2023-01-24 83.90 84.05 82.65 82.95 0.0M
2023-01-23 84.20 84.40 83.35 83.45 0.0M
2023-01-20 85.10 85.40 84.10 84.25 0.0M
2023-01-19 84.50 86.00 84.50 85.10 0.0M
2023-01-18 86.75 86.75 85.20 86.10 0.0M
2023-01-17 85.25 86.00 84.75 85.40 0.0M
2023-01-16 85.50 85.70 84.15 85.45 0.0M
2023-01-13 86.25 87.25 85.35 85.90 0.0M
2023-01-12 87.25 87.50 85.10 86.05 0.0M
2023-01-11 87.50 88.30 85.35 87.20 0.0M
2023-01-10 85.50 87.45 85.15 85.55 0.0M
2023-01-09 85.10 87.60 85.10 87.10 0.0M
2023-01-06 83.45 85.90 83.40 84.80 0.1M
2023-01-05 84.00 84.25 81.95 83.25 0.0M
2023-01-04 82.05 84.00 82.00 82.70 0.0M
2023-01-03 83.65 84.35 83.50 83.85 0.0M
2023-01-02 83.50 84.80 82.75 83.40 0.0M