BSE - Free Realtime Quote INR
Gujarat Intrux Limited (GUJINTRX.BO)
469.00
+7.05
+(1.53%)
As of 9:36:57 AM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 477.00 | 477.00 | 467.00 | 469.00 | 469.00 | 1,530 |
| Apr 25, 2025 | 479.95 | 482.70 | 458.00 | 461.95 | 461.95 | 9,981 |
| Apr 24, 2025 | 474.65 | 493.40 | 451.10 | 469.00 | 469.00 | 6,132 |
| Apr 23, 2025 | 462.00 | 472.00 | 461.00 | 468.25 | 468.25 | 1,762 |
| Apr 22, 2025 | 464.00 | 473.95 | 460.00 | 462.25 | 462.25 | 2,906 |
| Apr 21, 2025 | 473.95 | 473.95 | 451.20 | 459.25 | 459.25 | 1,944 |
| Apr 17, 2025 | 445.00 | 465.70 | 445.00 | 459.50 | 459.50 | 842 |
| Apr 16, 2025 | 460.00 | 475.00 | 448.10 | 459.30 | 459.30 | 2,675 |
| Apr 15, 2025 | 449.85 | 460.00 | 449.85 | 452.35 | 452.35 | 555 |
| Apr 11, 2025 | 415.00 | 460.10 | 415.00 | 449.85 | 449.85 | 4,976 |
| Apr 9, 2025 | 429.80 | 429.80 | 411.10 | 414.00 | 414.00 | 496 |
| Apr 8, 2025 | 429.00 | 429.00 | 410.00 | 425.95 | 425.95 | 2,529 |
| Apr 7, 2025 | 382.10 | 430.00 | 380.00 | 401.90 | 401.90 | 1,877 |
| Apr 4, 2025 | 430.00 | 439.95 | 403.05 | 434.15 | 434.15 | 1,432 |
| Apr 3, 2025 | 420.00 | 438.30 | 420.00 | 426.25 | 426.25 | 243 |
| Apr 2, 2025 | 444.00 | 444.00 | 420.55 | 430.90 | 430.90 | 628 |
| Apr 1, 2025 | 430.00 | 430.00 | 428.45 | 428.55 | 428.55 | 166 |
| Mar 28, 2025 | 429.00 | 429.00 | 419.30 | 426.80 | 426.80 | 536 |
| Mar 27, 2025 | 419.00 | 430.00 | 404.05 | 424.70 | 424.70 | 1,979 |
| Mar 26, 2025 | 432.90 | 432.90 | 410.30 | 413.35 | 413.35 | 617 |
| Mar 25, 2025 | 424.65 | 434.00 | 407.50 | 422.20 | 422.20 | 1,748 |
| Mar 24, 2025 | 436.95 | 436.95 | 400.00 | 424.65 | 424.65 | 4,907 |
| Mar 21, 2025 | 435.00 | 435.95 | 415.15 | 422.50 | 422.50 | 2,513 |
| Mar 20, 2025 | 412.15 | 433.00 | 401.15 | 426.15 | 426.15 | 2,384 |
| Mar 19, 2025 | 430.00 | 430.00 | 410.00 | 413.30 | 413.30 | 1,127 |
| Mar 18, 2025 | 422.95 | 422.95 | 405.00 | 420.80 | 420.80 | 360 |
| Mar 17, 2025 | 417.95 | 434.00 | 401.00 | 401.90 | 401.90 | 2,090 |
| Mar 13, 2025 | 435.25 | 435.25 | 402.00 | 411.95 | 411.95 | 728 |
| Mar 12, 2025 | 431.95 | 431.95 | 411.50 | 413.90 | 413.90 | 521 |
| Mar 11, 2025 | 437.00 | 437.00 | 416.00 | 422.40 | 422.40 | 1,562 |
| Mar 10, 2025 | 427.85 | 435.95 | 418.05 | 428.60 | 428.60 | 1,997 |
| Mar 7, 2025 | 419.20 | 427.95 | 410.00 | 426.10 | 426.10 | 1,149 |
| Mar 6, 2025 | 414.95 | 429.00 | 400.10 | 417.25 | 417.25 | 1,461 |
| Mar 5, 2025 | 415.00 | 415.00 | 402.00 | 406.20 | 406.20 | 3,691 |
| Mar 4, 2025 | 415.00 | 415.00 | 384.00 | 396.55 | 396.55 | 804 |
| Mar 3, 2025 | 425.70 | 425.70 | 380.10 | 404.90 | 404.90 | 2,238 |
| Feb 28, 2025 | 424.80 | 424.80 | 396.00 | 419.05 | 419.05 | 1,210 |
| Feb 27, 2025 | 410.00 | 425.00 | 405.00 | 419.60 | 419.60 | 1,549 |
| Feb 25, 2025 | 419.00 | 438.00 | 405.05 | 407.45 | 407.45 | 2,425 |
| Feb 24, 2025 | 415.00 | 420.00 | 405.10 | 413.35 | 413.35 | 1,453 |
| Feb 21, 2025 | 439.60 | 439.60 | 415.05 | 424.80 | 424.80 | 218 |
| Feb 20, 2025 | 425.00 | 425.00 | 415.00 | 421.50 | 421.50 | 392 |
| Feb 19, 2025 | 419.90 | 424.95 | 415.00 | 420.10 | 420.10 | 2,329 |
| Feb 18, 2025 | 411.00 | 423.70 | 411.00 | 419.90 | 419.90 | 735 |
| Feb 17, 2025 | 411.65 | 425.00 | 411.00 | 417.15 | 417.15 | 1,141 |
| Feb 14, 2025 | 426.00 | 439.20 | 408.15 | 416.65 | 416.65 | 1,930 |
| Feb 13, 2025 | 437.00 | 437.00 | 419.00 | 421.00 | 421.00 | 2,190 |
| Feb 12, 2025 | 444.80 | 444.80 | 394.80 | 428.45 | 428.45 | 1,264 |
| Feb 11, 2025 | 430.05 | 445.00 | 423.45 | 429.15 | 429.15 | 1,467 |
| Feb 10, 2025 | 457.00 | 460.00 | 430.05 | 432.00 | 432.00 | 2,237 |
| Feb 7, 2025 | 459.85 | 459.85 | 437.10 | 449.65 | 449.65 | 1,339 |
| Feb 6, 2025 | 454.80 | 454.80 | 440.10 | 441.50 | 441.50 | 563 |
| Feb 5, 2025 | 450.00 | 450.00 | 441.30 | 444.90 | 444.90 | 252 |
| Feb 4, 2025 | 445.00 | 447.50 | 432.35 | 440.00 | 440.00 | 440 |
| Feb 3, 2025 | 445.00 | 445.00 | 435.00 | 444.50 | 444.50 | 825 |
| Feb 1, 2025 | 429.00 | 444.10 | 421.10 | 439.40 | 439.40 | 2,178 |
| Jan 31, 2025 | 431.75 | 437.00 | 418.75 | 431.45 | 431.45 | 837 |
| Jan 30, 2025 | 452.00 | 452.00 | 412.20 | 431.75 | 431.75 | 2,749 |
| Jan 29, 2025 | 433.70 | 449.00 | 432.30 | 436.65 | 436.65 | 5,362 |
| Jan 28, 2025 | 406.00 | 434.95 | 375.15 | 420.70 | 420.70 | 4,290 |
| Jan 27, 2025 | 427.00 | 427.00 | 387.00 | 406.00 | 406.00 | 1,158 |
| Jan 24, 2025 | 417.00 | 424.75 | 404.00 | 418.65 | 418.65 | 857 |
| Jan 23, 2025 | 405.80 | 417.95 | 400.00 | 411.95 | 411.95 | 1,258 |
| Jan 22, 2025 | 439.00 | 439.00 | 402.00 | 405.80 | 405.80 | 1,429 |
| Jan 21, 2025 | 444.00 | 444.00 | 420.00 | 423.30 | 423.30 | 1,509 |
| Jan 20, 2025 | 432.10 | 450.00 | 431.00 | 432.70 | 432.70 | 1,838 |
| Jan 17, 2025 | 449.85 | 452.95 | 434.15 | 447.90 | 447.90 | 2,913 |
| Jan 16, 2025 | 445.00 | 445.00 | 430.50 | 440.45 | 440.45 | 990 |
| Jan 15, 2025 | 410.00 | 439.80 | 410.00 | 439.10 | 439.10 | 2,046 |
| Jan 14, 2025 | 412.00 | 447.80 | 412.00 | 421.30 | 421.30 | 768 |
| Jan 13, 2025 | 430.10 | 449.95 | 412.00 | 428.75 | 428.75 | 1,188 |
| Jan 10, 2025 | 430.00 | 446.95 | 430.00 | 443.95 | 443.95 | 539 |
| Jan 9, 2025 | 458.95 | 458.95 | 433.00 | 441.40 | 441.40 | 2,161 |
| Jan 8, 2025 | 450.00 | 456.85 | 444.05 | 447.10 | 447.10 | 837 |
| Jan 7, 2025 | 459.95 | 460.00 | 448.00 | 448.00 | 448.00 | 1,438 |
| Jan 6, 2025 | 462.00 | 462.00 | 442.05 | 442.15 | 442.15 | 1,305 |
| Jan 3, 2025 | 451.00 | 464.95 | 450.00 | 460.00 | 460.00 | 1,808 |
| Jan 2, 2025 | 466.95 | 466.95 | 450.00 | 451.00 | 451.00 | 4,756 |
| Jan 1, 2025 | 467.40 | 467.40 | 450.30 | 460.00 | 460.00 | 2,208 |
| Dec 31, 2024 | 469.95 | 469.95 | 444.00 | 457.10 | 457.10 | 2,648 |
| Dec 30, 2024 | 477.25 | 477.25 | 454.60 | 458.85 | 458.85 | 384 |