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
2024-12-31 220.10 228.45 220.10 228.00 0.0M
2024-12-30 225.20 231.05 223.35 224.00 0.0M
2024-12-27 232.80 233.45 228.45 229.30 0.0M
2024-12-26 232.15 241.90 228.70 231.25 0.0M
2024-12-24 240.05 242.90 234.35 236.75 0.0M
2024-12-23 255.40 255.40 231.50 235.10 0.1M
2024-12-20 257.00 258.70 238.75 241.25 0.1M
2024-12-19 250.00 262.20 248.45 255.60 0.1M
2024-12-18 259.05 263.35 253.05 256.95 0.1M
2024-12-17 256.25 268.25 252.55 258.80 0.2M
2024-12-16 250.00 261.45 250.00 256.25 0.1M
2024-12-13 248.05 254.60 239.70 248.60 0.2M
2024-12-12 252.70 253.30 242.95 247.70 0.1M
2024-12-11 227.00 254.80 224.45 251.00 0.4M
2024-12-10 214.00 226.80 214.00 225.55 0.1M
2024-12-09 212.65 220.00 212.65 215.05 0.1M
2024-12-06 214.70 215.40 211.45 212.15 0.0M
2024-12-05 213.00 214.50 210.20 211.35 0.0M
2024-12-04 214.50 215.15 211.70 213.15 0.0M
2024-12-03 208.50 219.00 208.50 214.05 0.0M
2024-12-02 212.05 212.05 208.90 210.15 0.0M
2024-11-29 215.00 215.00 208.85 211.65 0.0M
2024-11-28 209.70 217.50 209.35 211.70 0.0M
2024-11-27 207.80 214.90 198.50 209.70 0.1M
2024-11-26 194.00 201.35 191.75 200.10 0.0M
2024-11-25 190.30 193.05 189.80 192.25 0.0M
2024-11-22 190.70 190.70 183.05 185.80 0.0M
2024-11-21 187.05 187.05 181.50 183.25 0.0M
2024-11-19 193.25 195.30 187.25 187.75 0.0M
2024-11-18 192.75 193.95 185.55 189.45 0.0M
2024-11-14 192.65 199.35 190.25 192.75 0.0M
2024-11-13 195.15 200.40 187.95 190.05 0.0M
2024-11-12 207.25 207.25 201.00 201.40 0.0M
2024-11-11 209.85 209.85 203.65 205.05 0.0M
2024-11-08 216.40 216.40 207.00 208.00 0.0M
2024-11-07 216.05 219.90 213.25 213.85 0.0M
2024-11-06 206.00 216.90 206.00 216.05 0.0M
2024-11-05 208.25 211.00 207.40 209.75 0.0M
2024-11-04 213.10 213.10 204.25 208.85 0.0M
2024-11-01 210.00 214.85 210.00 213.95 0.0M
2024-10-31 211.75 213.65 207.65 209.60 0.0M
2024-10-30 203.00 215.10 203.00 212.55 0.0M
2024-10-29 202.00 208.60 201.45 204.75 0.0M
2024-10-28 200.00 208.00 196.25 203.90 0.0M
2024-10-25 209.55 209.55 197.55 200.30 0.0M
2024-10-24 218.70 218.70 208.70 209.75 0.0M
2024-10-23 201.20 216.10 201.20 214.40 0.0M
2024-10-22 218.00 218.00 203.70 205.55 0.0M
2024-10-21 220.10 224.35 217.10 218.15 0.0M
2024-10-18 220.10 226.30 216.25 223.20 0.0M
2024-10-17 234.00 234.00 225.00 225.30 0.0M
2024-10-16 229.95 233.90 228.10 229.40 0.0M
2024-10-15 231.45 235.00 228.10 228.65 0.0M
2024-10-14 230.05 237.15 230.00 230.65 0.0M
2024-10-11 240.00 240.00 229.15 230.60 0.0M
2024-10-10 237.00 244.80 234.45 235.50 0.0M
2024-10-09 226.95 238.70 221.85 236.25 0.1M
2024-10-08 208.40 223.15 208.40 222.30 0.0M
2024-10-07 231.50 233.20 212.80 215.95 0.1M
2024-10-04 228.75 236.95 223.75 232.60 0.1M
2024-10-03 233.50 235.00 227.45 231.30 0.0M
2024-10-01 236.40 236.90 230.45 231.00 0.0M
2024-09-30 231.60 232.00 227.30 230.95 0.0M
2024-09-27 230.45 238.95 230.45 231.35 0.0M
2024-09-26 235.05 235.05 230.15 232.45 0.0M
2024-09-25 234.70 235.45 230.65 231.65 0.0M
2024-09-24 232.45 238.70 229.85 230.75 0.0M
2024-09-23 223.00 235.95 222.00 232.45 0.0M
2024-09-20 219.45 224.65 216.00 223.45 0.0M
2024-09-19 218.20 225.55 210.65 215.20 0.1M
2024-09-18 225.00 228.00 222.00 223.05 0.0M
2024-09-17 229.70 229.70 223.70 224.70 0.0M
2024-09-16 230.10 230.50 225.50 226.05 0.0M
2024-09-13 229.00 236.15 225.35 230.10 0.0M
2024-09-12 229.75 229.75 226.80 228.55 0.0M
2024-09-11 230.00 234.95 223.25 225.30 0.0M
2024-09-10 229.90 234.65 229.90 231.85 0.0M
2024-09-09 229.00 231.55 225.75 229.25 0.0M
2024-09-06 244.85 244.85 231.00 232.80 0.1M
2024-09-05 242.90 245.80 241.35 241.75 0.0M
2024-09-04 239.00 243.95 239.00 241.90 0.0M
2024-09-03 240.00 251.55 240.00 241.60 0.1M
2024-09-02 242.70 244.25 238.20 242.10 0.0M
2024-08-30 245.95 249.05 241.15 242.70 0.1M
2024-08-29 239.45 245.00 238.45 242.50 0.1M
2024-08-28 244.55 249.70 239.35 243.20 0.1M
2024-08-27 226.00 246.60 223.20 244.90 0.1M
2024-08-26 225.45 225.75 221.65 223.85 0.1M
2024-08-23 227.80 227.80 219.05 220.65 0.1M
2024-08-22 224.60 229.20 223.50 224.05 0.0M
2024-08-21 218.80 228.70 218.20 224.35 0.1M
2024-08-20 219.00 221.00 216.20 217.55 0.0M
2024-08-19 216.95 221.00 215.70 217.60 0.0M
2024-08-16 212.00 217.00 209.20 215.30 0.0M
2024-08-14 214.05 215.55 207.40 210.55 0.0M
2024-08-13 219.80 219.85 208.85 210.00 0.1M
2024-08-12 212.15 219.85 211.50 217.15 0.1M
2024-08-09 220.80 222.00 214.25 214.85 0.0M
2024-08-08 226.90 226.90 214.90 217.10 0.0M
2024-08-07 218.25 224.85 216.75 224.10 0.0M
2024-08-06 222.20 226.65 215.00 216.30 0.1M
2024-08-05 211.15 228.05 211.15 221.10 0.1M
2024-08-02 232.05 239.00 231.95 235.70 0.0M
2024-08-01 246.00 246.00 236.40 238.35 0.0M
2024-07-31 242.65 247.00 237.50 241.90 0.1M
2024-07-30 243.80 243.80 235.45 238.15 0.0M
2024-07-29 247.85 247.85 236.60 238.15 0.1M
2024-07-26 241.10 251.00 241.10 243.10 0.0M
2024-07-25 243.90 247.15 240.70 241.35 0.1M
2024-07-24 238.90 249.55 233.05 244.85 0.1M
2024-07-23 239.55 241.55 220.50 234.65 0.1M
2024-07-22 232.20 243.20 230.35 239.55 0.1M
2024-07-19 251.75 251.75 234.90 236.60 0.1M
2024-07-18 257.10 257.10 245.75 247.10 0.1M
2024-07-16 260.15 265.60 256.45 259.35 0.1M
2024-07-15 247.15 265.45 241.50 259.05 0.1M
2024-07-12 255.50 258.20 247.00 248.60 0.0M
2024-07-11 242.60 254.00 239.75 252.75 0.0M
2024-07-10 248.85 248.85 230.65 240.05 0.0M
2024-07-09 251.95 251.95 241.55 244.70 0.0M
2024-07-08 254.65 257.40 245.30 247.70 0.0M
2024-07-05 238.70 255.00 238.70 253.55 0.1M
2024-07-04 241.00 248.00 239.00 242.35 0.0M
2024-07-03 238.15 244.00 238.15 241.00 0.0M
2024-07-02 246.90 249.00 236.80 239.55 0.0M
2024-07-01 240.75 246.00 238.10 244.50 0.0M
2024-06-28 242.15 244.75 231.65 236.00 0.0M
2024-06-27 247.50 255.90 234.00 239.50 0.0M
2024-06-26 248.15 250.00 244.95 246.55 0.1M
2024-06-25 252.00 254.70 244.05 247.15 0.1M
2024-06-24 256.70 257.80 249.20 253.20 0.0M
2024-06-21 260.00 266.00 255.05 256.70 0.0M
2024-06-20 265.00 265.00 254.45 258.55 0.1M
2024-06-19 254.75 270.00 242.45 264.35 0.4M
2024-06-18 242.65 269.65 240.00 252.85 0.4M
2024-06-14 225.05 238.10 225.05 234.00 0.3M
2024-06-13 222.55 227.65 217.40 225.20 0.2M
2024-06-12 220.15 225.85 220.00 222.55 0.0M
2024-06-11 215.40 222.15 213.05 220.15 0.1M
2024-06-10 214.90 219.25 209.00 213.45 0.1M
2024-06-07 197.10 210.00 196.80 208.30 0.1M
2024-06-06 197.70 202.80 193.05 195.35 0.1M
2024-06-05 182.90 192.00 170.25 189.95 0.1M
2024-06-04 206.85 206.85 167.45 178.70 0.5M
2024-06-03 186.10 213.75 184.05 209.30 0.5M
2024-05-31 176.95 181.50 176.60 178.95 0.1M
2024-05-30 180.05 180.45 176.00 176.95 0.0M
2024-05-29 178.20 181.40 178.00 180.05 0.0M
2024-05-28 184.10 185.85 180.85 181.10 0.0M
2024-05-27 189.85 189.85 183.80 185.45 0.0M
2024-05-24 185.95 191.15 182.95 186.60 0.0M
2024-05-23 191.95 191.95 184.60 185.55 0.0M
2024-05-22 190.00 193.10 187.85 188.60 0.0M
2024-05-21 190.05 193.80 188.25 190.00 0.0M
2024-05-18 192.85 192.65 186.45 191.10 0.0M
2024-05-17 190.05 191.80 188.40 190.60 0.0M
2024-05-16 192.30 193.55 188.00 189.95 0.0M
2024-05-15 193.90 198.65 190.75 191.35 0.1M
2024-05-14 179.85 192.55 179.85 191.55 0.0M
2024-05-13 176.65 178.65 169.65 177.80 0.0M
2024-05-10 171.55 176.70 168.45 175.80 0.0M
2024-05-09 180.40 181.15 170.80 172.80 0.0M
2024-05-08 182.35 184.00 178.15 180.40 0.0M
2024-05-07 184.05 184.05 177.00 178.25 0.0M
2024-05-06 191.80 191.95 182.30 183.70 0.0M
2024-05-03 193.85 196.90 187.50 190.95 0.1M
2024-05-02 189.35 193.35 189.35 191.65 0.0M
2024-04-30 191.80 192.00 188.35 189.00 0.0M
2024-04-29 190.30 192.80 189.20 190.75 0.1M
2024-04-26 190.70 194.45 187.15 189.85 0.1M
2024-04-25 190.70 191.05 188.10 189.90 0.0M
2024-04-24 186.35 192.00 185.85 189.75 0.1M
2024-04-23 185.05 188.05 184.50 185.30 0.0M
2024-04-22 180.70 186.65 178.70 185.55 0.0M
2024-04-19 175.75 179.00 171.35 176.85 0.0M
2024-04-18 180.65 181.35 176.85 177.60 0.0M
2024-04-16 181.75 182.60 177.10 179.25 0.0M
2024-04-15 171.05 183.00 171.05 180.50 0.1M
2024-04-12 189.75 189.75 184.30 185.25 0.0M
2024-04-10 187.15 189.95 186.80 188.95 0.0M
2024-04-09 187.60 188.80 186.25 187.25 0.0M
2024-04-08 190.85 192.10 185.45 187.10 0.1M
2024-04-05 183.90 189.55 181.85 187.25 0.0M
2024-04-04 185.95 188.00 182.75 184.35 0.1M
2024-04-03 180.10 185.80 179.00 184.35 0.1M
2024-04-02 178.65 181.75 175.60 180.90 0.0M
2024-04-01 164.50 177.00 164.50 175.45 0.1M
2024-03-28 166.20 167.05 162.15 163.15 0.0M
2024-03-27 165.20 167.00 163.45 164.50 0.1M
2024-03-26 169.60 170.75 163.20 164.45 0.2M
2024-03-22 167.85 169.35 166.10 168.10 0.1M
2024-03-21 163.55 168.00 163.45 165.40 0.0M
2024-03-20 162.00 164.20 159.40 161.45 0.1M
2024-03-19 160.30 164.15 159.10 162.00 0.1M
2024-03-18 163.85 165.30 159.40 161.90 0.1M
2024-03-15 166.00 169.45 159.50 166.60 0.1M
2024-03-14 152.55 167.40 151.75 166.10 0.1M
2024-03-13 169.35 171.85 153.00 155.15 0.1M
2024-03-12 173.65 175.55 167.55 170.35 0.1M
2024-03-11 181.60 182.05 173.55 174.70 0.1M
2024-03-07 180.55 184.70 179.10 182.00 0.1M
2024-03-06 187.45 187.45 178.50 182.05 0.0M
2024-03-05 187.30 189.90 185.15 187.20 0.1M
2024-03-04 191.80 194.50 186.80 187.60 0.1M
2024-03-02 183.00 191.45 183.00 191.10 0.0M
2024-03-01 183.75 190.60 183.75 189.00 0.1M
2024-02-29 184.00 186.55 181.10 183.35 0.1M
2024-02-28 194.10 196.20 183.30 184.60 0.1M
2024-02-27 196.20 198.70 193.00 194.05 0.1M
2024-02-26 199.70 202.45 194.55 196.20 0.1M
2024-02-23 201.65 201.85 195.15 197.45 0.1M
2024-02-22 197.05 199.80 191.25 197.70 0.1M
2024-02-21 201.35 202.30 194.45 195.15 0.2M
2024-02-20 203.65 204.95 199.45 200.10 0.2M
2024-02-19 199.15 205.00 199.15 203.95 0.2M
2024-02-16 198.30 203.00 195.30 198.25 0.2M
2024-02-15 197.65 200.85 195.00 197.35 0.3M
2024-02-14 186.00 198.65 186.00 196.55 0.3M
2024-02-13 186.15 194.90 181.55 193.60 0.5M
2024-02-12 206.95 206.95 182.00 185.65 0.5M
2024-02-09 217.70 217.70 198.35 205.70 0.5M
2024-02-08 219.45 221.20 213.20 214.45 0.5M
2024-02-07 226.25 226.25 202.00 209.65 0.7M
2024-02-06 223.85 225.40 216.50 222.25 0.3M
2024-02-05 220.85 228.55 218.65 221.15 0.4M
2024-02-02 221.85 225.75 217.60 219.10 0.3M
2024-02-01 224.95 226.00 218.30 221.65 0.3M
2024-01-31 231.95 231.95 220.65 223.55 0.3M
2024-01-30 227.95 237.20 225.70 230.65 0.6M
2024-01-29 224.00 227.90 214.60 224.05 0.8M
2024-01-25 194.30 200.65 194.30 197.25 0.2M
2024-01-24 186.65 197.05 186.35 194.80 0.3M
2024-01-23 198.25 202.90 186.15 187.30 0.3M
2024-01-20 181.05 197.70 181.05 194.55 0.3M
2024-01-19 178.10 183.05 177.90 182.60 0.1M
2024-01-18 180.95 180.95 170.00 177.40 0.1M
2024-01-17 177.90 184.00 176.30 177.25 0.1M
2024-01-16 180.15 183.25 175.20 178.25 0.1M
2024-01-15 184.15 185.20 180.50 181.95 0.1M
2024-01-12 185.15 186.60 182.25 183.60 0.0M
2024-01-11 186.80 190.50 184.65 185.25 0.1M
2024-01-10 187.85 188.70 183.20 186.65 0.1M
2024-01-09 180.15 189.00 180.15 186.75 0.2M
2024-01-08 186.80 186.80 179.00 179.55 0.1M
2024-01-05 186.80 188.60 181.30 184.15 0.1M
2024-01-04 186.80 190.75 185.50 186.65 0.2M
2024-01-03 184.65 187.40 182.65 183.95 0.1M
2024-01-02 182.30 191.75 181.10 184.55 0.3M
2024-01-01 172.55 183.70 172.55 181.40 0.1M