BSE - Delayed Quote INR
Gujchem Distillers India Limited (GUJCMDS.BO)
333.75
+15.85
+(4.99%)
At close: May 2 at 3:25:19 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 333.00 | 333.75 | 315.00 | 333.75 | 333.75 | 351 |
| Apr 30, 2025 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 141 |
| Apr 29, 2025 | 281.20 | 302.80 | 281.20 | 302.80 | 302.80 | 476 |
| Apr 28, 2025 | 288.00 | 288.45 | 261.05 | 288.40 | 288.40 | 1,293 |
| Apr 25, 2025 | 275.00 | 275.00 | 274.75 | 274.75 | 274.75 | 112 |
| Apr 24, 2025 | 276.20 | 276.30 | 276.10 | 276.10 | 276.10 | 84 |
| Apr 23, 2025 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 180 |
| Apr 22, 2025 | 280.40 | 280.40 | 275.00 | 276.00 | 276.00 | 266 |
| Apr 21, 2025 | 274.95 | 280.40 | 274.95 | 280.40 | 280.40 | 163 |
| Apr 17, 2025 | 276.30 | 276.30 | 274.95 | 274.95 | 274.95 | 4 |
| Apr 16, 2025 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | 2 |
| Apr 15, 2025 | 281.90 | 281.90 | 270.90 | 281.90 | 281.90 | 791 |
| Apr 11, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 54 |
| Apr 9, 2025 | 279.00 | 282.00 | 274.00 | 282.00 | 282.00 | 319 |
| Apr 8, 2025 | 285.00 | 285.00 | 279.30 | 279.30 | 279.30 | 36 |
| Apr 7, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 43 |
| Apr 4, 2025 | 279.85 | 285.40 | 279.85 | 285.00 | 285.00 | 16 |
| Apr 3, 2025 | 279.85 | 279.85 | 279.85 | 279.85 | 279.85 | 8 |
| Apr 2, 2025 | 274.45 | 279.85 | 274.45 | 279.85 | 279.85 | 57 |
| Apr 1, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 47 |
| Mar 28, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2 |
| Mar 27, 2025 | 285.00 | 285.00 | 279.95 | 279.95 | 279.95 | 2,012 |
| Mar 26, 2025 | 287.05 | 287.05 | 285.65 | 285.65 | 285.65 | 10 |
| Mar 25, 2025 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | 15 |
| Mar 24, 2025 | 299.90 | 299.90 | 288.45 | 288.45 | 288.45 | 1,637 |
| Mar 21, 2025 | 294.30 | 300.30 | 294.30 | 294.30 | 294.30 | 520 |
| Mar 20, 2025 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | 9 |
| Mar 19, 2025 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | 21 |
| Mar 18, 2025 | 312.65 | 312.65 | 312.65 | 312.65 | 312.65 | 13 |
| Mar 17, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 175 |
| Mar 13, 2025 | 320.00 | 320.00 | 315.00 | 319.00 | 319.00 | 2,321 |
| Mar 12, 2025 | 305.70 | 311.00 | 305.70 | 309.90 | 309.90 | 1,201 |
| Mar 11, 2025 | 307.50 | 307.50 | 306.00 | 306.90 | 306.90 | 73 |
| Mar 10, 2025 | 311.00 | 311.00 | 307.50 | 307.50 | 307.50 | 90 |
| Mar 7, 2025 | 289.90 | 296.35 | 289.90 | 296.35 | 296.35 | 555 |
| Mar 6, 2025 | 255.45 | 282.25 | 255.45 | 282.25 | 282.25 | 960 |
| Mar 5, 2025 | 268.85 | 268.85 | 268.85 | 268.85 | 268.85 | 109 |
| Mar 4, 2025 | 305.30 | 305.30 | 283.00 | 283.00 | 283.00 | 91 |
| Mar 3, 2025 | 297.85 | 297.85 | 297.85 | 297.85 | 297.85 | 26 |
| Feb 28, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 126 |
| Feb 27, 2025 | 363.50 | 363.50 | 328.95 | 329.95 | 329.95 | 53 |
| Feb 25, 2025 | 329.95 | 346.40 | 313.50 | 346.25 | 346.25 | 2,586 |
| Feb 24, 2025 | 363.00 | 363.00 | 328.65 | 329.95 | 329.95 | 578 |
| Feb 21, 2025 | 313.60 | 346.00 | 313.50 | 345.90 | 345.90 | 17 |
| Feb 20, 2025 | 333.00 | 333.00 | 330.00 | 330.00 | 330.00 | 15 |
| Feb 19, 2025 | 317.35 | 317.35 | 317.35 | 317.35 | 317.35 | 122 |
| Feb 18, 2025 | 340.85 | 340.85 | 323.85 | 334.05 | 334.05 | 64 |
| Feb 17, 2025 | 376.00 | 376.00 | 340.85 | 340.85 | 340.85 | 132 |
| Feb 14, 2025 | 352.10 | 380.00 | 349.65 | 358.75 | 358.75 | 274 |
| Feb 13, 2025 | 390.00 | 390.60 | 353.40 | 368.05 | 368.05 | 875 |
| Feb 12, 2025 | 386.00 | 386.00 | 349.60 | 372.00 | 372.00 | 28 |
| Feb 11, 2025 | 364.00 | 381.00 | 364.00 | 368.00 | 368.00 | 15 |
| Feb 10, 2025 | 364.00 | 402.00 | 363.95 | 364.00 | 364.00 | 122 |
| Feb 7, 2025 | 387.00 | 387.00 | 383.10 | 383.10 | 383.10 | 65 |
| Feb 6, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 204 |
| Feb 5, 2025 | 429.95 | 429.95 | 389.45 | 389.45 | 389.45 | 180 |
| Feb 4, 2025 | 414.00 | 414.00 | 376.05 | 409.90 | 409.90 | 66 |
| Feb 3, 2025 | 397.00 | 397.15 | 360.10 | 395.20 | 395.20 | 260 |
| Feb 1, 2025 | 378.10 | 395.00 | 378.10 | 378.25 | 378.25 | 309 |
| Jan 31, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 10 |
| Jan 30, 2025 | 405.95 | 405.95 | 405.95 | 405.95 | 405.95 | 65 |
| Jan 29, 2025 | 420.00 | 420.00 | 414.20 | 414.20 | 414.20 | 181 |
| Jan 28, 2025 | 422.65 | 422.65 | 422.65 | 422.65 | 422.65 | 6 |
| Jan 27, 2025 | 431.25 | 431.25 | 431.25 | 431.25 | 431.25 | 230 |
| Jan 24, 2025 | 456.50 | 456.50 | 440.05 | 440.05 | 440.05 | 657 |
| Jan 23, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 1,102 |
| Jan 22, 2025 | 455.00 | 455.00 | 450.00 | 450.00 | 450.00 | 508 |
| Jan 21, 2025 | 454.90 | 454.90 | 454.90 | 454.90 | 454.90 | 1 |
| Jan 20, 2025 | 440.00 | 454.90 | 440.00 | 454.90 | 454.90 | 129 |
| Jan 17, 2025 | 446.00 | 446.00 | 436.00 | 446.00 | 446.00 | 137 |
| Jan 16, 2025 | 437.00 | 437.55 | 437.00 | 437.55 | 437.55 | 634 |
| Jan 15, 2025 | 421.50 | 429.00 | 419.00 | 429.00 | 429.00 | 294 |
| Jan 14, 2025 | 430.00 | 430.00 | 421.50 | 421.50 | 421.50 | 228 |
| Jan 13, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 220 |
| Jan 10, 2025 | 423.40 | 430.00 | 423.40 | 430.00 | 430.00 | 156 |
| Jan 9, 2025 | 429.25 | 432.00 | 429.25 | 432.00 | 432.00 | 210 |
| Jan 8, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 101 |
| Jan 7, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 131 |
| Jan 6, 2025 | 439.00 | 439.00 | 438.00 | 438.00 | 438.00 | 127 |
| Jan 3, 2025 | 440.00 | 440.00 | 439.00 | 439.00 | 439.00 | 377 |
| Jan 2, 2025 | 421.75 | 432.00 | 421.75 | 432.00 | 432.00 | 525 |
| Jan 1, 2025 | 407.25 | 423.85 | 407.25 | 423.85 | 423.85 | 563 |
| Dec 31, 2024 | 415.55 | 415.55 | 415.55 | 415.55 | 415.55 | 305 |
| Dec 30, 2024 | 432.65 | 432.65 | 424.00 | 424.00 | 424.00 | 198 |
Related Tickers
SOUTLAT.BO Southern Latex Limited
28.32
0.00%
CAPRO.BO Caprolactam Chemicals Limited
40.90
-4.66%
PRATIKSH.BO Pratiksha Chemicals Limited
18.80
+2.01%
RAMAPETRO.BO Rama Petrochemicals Limited
10.42
0.00%
PNTKYOR.BO Pentokey Organy (India) Limited
44.21
-4.99%
PRESSURS.BO Pressure Sensitive Systems (India) Limited
3.2200
+0.31%
VHI Valhi, Inc.
17.53
+3.18%