Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Gujarat Toolroom Limited (GUJTLRM.BO)

1.4800
-0.0300
(-1.99%)
At close: 3:52:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.51001.51001.44001.48001.48007,003,880
Apr 24, 20251.54001.54001.50001.51001.51004,028,072
Apr 23, 20251.55001.58001.50001.53001.53004,706,071
Apr 22, 20251.56001.59001.53001.55001.55005,159,169
Apr 21, 20251.60001.61001.53001.56001.56006,086,569
Apr 17, 20251.59001.62001.52001.57001.57006,064,650
Apr 16, 20251.58001.60001.54001.59001.59006,436,436
Apr 15, 20251.46001.53001.46001.53001.53007,134,566
Apr 11, 20251.48001.49001.44001.46001.46004,606,607
Apr 9, 20251.48001.48001.38001.44001.44005,150,281
Apr 8, 20251.45001.48001.41001.45001.45004,353,667
Apr 7, 20251.42001.49001.42001.43001.43007,080,046
Apr 4, 20251.53001.55001.48001.49001.49006,222,350
Apr 3, 20251.50001.57001.50001.53001.53005,929,386
Apr 2, 20251.51001.54001.41001.54001.54008,118,530
Apr 1, 20251.33001.47001.33001.47001.47008,492,016
Mar 28, 20251.46001.46001.40001.40001.400017,858,660
Mar 27, 20251.50001.56001.46001.47001.470010,962,550
Mar 26, 20251.58001.60001.52001.53001.53009,059,790
Mar 25, 20251.65001.68001.57001.58001.580010,053,450
Mar 24, 20251.76001.77001.64001.65001.650016,214,570
Mar 21, 20251.64001.73001.61001.72001.720013,450,660
Mar 20, 20251.64001.66001.61001.66001.660013,499,060
Mar 19, 20251.52001.59001.50001.59001.590014,786,960
Mar 18, 20251.60001.60001.52001.52001.520019,015,170
Mar 17, 20251.64001.69001.59001.59001.590015,618,370
Mar 13, 20251.70001.73001.64001.67001.67008,721,596
Mar 12, 20251.66001.75001.66001.70001.700019,971,500
Mar 11, 20251.73001.75001.66001.67001.670013,296,090
Mar 10, 20251.78001.87001.72001.73001.730019,255,610
Mar 7, 20251.82001.85001.73001.81001.810012,508,120
Mar 6, 20251.88001.90001.82001.82001.820016,373,570
Mar 5, 20251.85001.91001.85001.91001.910027,452,180
Mar 4, 20251.66001.82001.66001.82001.820021,261,160
Mar 3, 20251.74001.87001.74001.74001.740039,812,410
Feb 28, 20251.83001.83001.83001.83001.83003,820,601
Feb 27, 20251.92001.92001.92001.92001.92003,253,356
Feb 25, 20252.02002.02002.02002.02002.02003,176,111
Feb 24, 20252.12002.12002.12002.12002.12002,517,497
Feb 21, 20252.23002.23002.23002.23002.23004,531,899
Feb 20, 20252.34002.43002.34002.34002.340042,320,710
Feb 19, 20252.46002.46002.46002.46002.46003,655,599
Feb 18, 2025 6:1 Stock Splits
Feb 18, 20252.24002.24002.20002.24002.24001,627,556
Feb 17, 20252.03332.12501.85172.04002.040039,846,539
Feb 14, 20252.09002.15831.98332.04172.041745,336,215
Feb 13, 20251.86671.98331.81671.98331.983326,043,449
Feb 12, 20251.76831.85671.70501.80331.803352,028,891
Feb 11, 20252.04002.04001.86671.89331.893314,402,009
Feb 10, 20252.12332.12331.88672.01002.010015,399,353
Feb 7, 20252.15002.16672.05172.08332.083314,640,521
Feb 6, 20252.28672.28672.07502.13672.136732,912,351
Feb 5, 20252.13332.18172.11672.18172.181721,067,715
Feb 4, 20252.05002.07832.00832.07832.078320,634,425
Feb 3, 20251.93831.98001.83671.98001.980018,243,215
Feb 1, 20251.87831.88671.79171.88671.886730,728,939
Jan 31, 20251.75171.79831.73331.79831.798321,424,715
Jan 30, 20251.71831.82331.69671.71331.713349,962,149
Jan 29, 20251.82671.95331.78331.78331.783382,819,739
Jan 28, 20251.95002.07171.87671.87671.876776,686,059
Jan 27, 20251.97501.97501.97501.97501.975011,337,437
Jan 24, 20252.08502.15172.07832.07832.078350,753,393
Jan 23, 20252.25002.41672.18672.18672.1867137,163,599
Jan 22, 20252.19832.36502.19832.30172.301768,140,979
Jan 21, 20252.31332.43332.31332.31332.313357,393,365
Jan 20, 20252.43502.43502.43502.43502.43507,465,967
Jan 17, 20252.56002.56172.56002.56172.5617118,070,579
Jan 16, 20252.44002.44002.43832.44002.440083,091,599
Jan 15, 20252.11332.32502.10832.32502.325080,581,679
Jan 14, 20252.21502.21502.21502.21502.21507,551,497
Jan 13, 20252.33002.33002.33002.33002.33007,369,907
Jan 10, 20252.50002.57672.45172.45172.4517104,803,499
Jan 9, 20252.58002.58002.58002.58002.580012,219,449
Jan 8, 20252.71502.71502.71502.71502.71506,081,119
Jan 7, 20252.85672.85672.85672.85672.85677,521,251
Jan 6, 20253.31833.32003.00673.00673.0067161,290,319
Jan 3, 20253.16333.16333.16173.16333.1633198,314,219
Jan 2, 20253.01173.01333.01173.01333.0133151,907,279
Jan 1, 20252.86832.87002.86832.87002.8700109,421,519
Dec 31, 20242.73172.73332.73172.73332.733385,516,499
Dec 30, 20242.60332.60332.60172.60332.603357,985,397
Dec 27, 20242.36672.48002.33332.48002.480016,059,293
Dec 26, 20242.41672.43332.33332.36332.363310,107,545
Dec 24, 20242.31672.49672.31672.38832.388317,510,795
Dec 23, 20242.64172.64172.39172.39172.391749,304,933
Dec 20, 20242.44172.51672.41672.51672.516737,112,393
Dec 19, 20242.25002.43002.20002.39832.398338,646,407
Dec 18, 20242.37502.37502.27502.31502.31509,012,437
Dec 17, 20242.37832.37832.31002.34672.346712,077,351
Dec 16, 20242.33332.38332.31332.35832.358316,718,819
Dec 13, 20242.25002.32332.23502.31002.310013,897,913
Dec 12, 20242.26672.30672.21832.24002.24009,886,313
Dec 11, 20242.37172.37172.21832.26672.266715,152,219
Dec 10, 20242.41332.41332.30002.33002.330016,372,499
Dec 9, 20242.38332.41672.31672.36832.368320,119,655
Dec 6, 20242.36502.39832.30002.34002.340011,586,515
Dec 5, 20242.41672.43332.27172.33002.330017,235,275
Dec 4, 20242.38832.43332.34332.39002.390023,800,895
Dec 3, 20242.34172.34672.24172.34332.343328,238,753
Dec 2, 20242.20002.23502.16672.23502.235019,050,185
Nov 29, 20242.17002.17672.08332.13002.130012,647,549
Nov 28, 20242.09502.25832.09502.17002.170046,319,021
Nov 27, 20242.43502.43502.20502.20502.205051,755,615
Nov 26, 20242.32002.32002.31832.32002.320078,654,959
Nov 25, 20242.21002.21002.20832.21002.210037,161,281
Nov 22, 20242.10502.10502.10502.10502.105010,753,955
Nov 21, 20241.98502.06501.98502.06502.065020,072,759
Nov 19, 20242.02502.02502.02502.02502.02504,122,329
Nov 18, 20242.14832.14832.06502.06502.065013,273,127
Nov 14, 20242.10672.10672.10672.10672.10673,313,583
Nov 13, 20242.06672.06672.06672.06672.06675,500,451
Nov 12, 20242.02672.02672.02672.02672.026719,047,467
Nov 11, 20241.98831.98831.98831.98831.988310,082,891
Nov 8, 20241.98831.98831.95001.95001.950013,137,845
Nov 7, 20241.98831.98831.98831.98831.98833,738,803
Nov 6, 20242.02832.02832.02832.02832.02835,198,291
Nov 5, 20242.15172.15172.06832.06832.068322,130,177
Nov 4, 20242.11002.11002.11002.11002.11003,227,015
Oct 31, 20242.07002.07002.07002.07002.07004,167,131
Oct 30, 20242.03002.03002.03002.03002.03009,535,307
Oct 29, 20241.99171.99171.99171.99171.99174,357,493
Oct 28, 20241.95331.95331.95331.95331.95334,015,127
Oct 25, 20241.99171.99171.99171.99171.99174,500,269
Oct 24, 20242.03172.03172.03172.03172.03171,751,039
Oct 23, 20242.07172.07172.07172.07172.07173,157,193
Oct 22, 20242.11332.11332.11332.11332.11331,171,685
Oct 21, 20242.15502.15502.15502.15502.15504,078,937
Oct 18, 20242.19832.19832.19832.19832.198319,398,713
Oct 17, 20242.24172.24172.24172.24172.24174,814,543
Oct 16, 20242.28672.28672.28672.28672.286717,449,061
Oct 15, 20242.39502.39672.30832.33172.331788,395,359
Oct 14, 20242.28332.28332.28172.28332.283361,793,759
Oct 11, 20242.08332.17502.05502.17502.17505,774,585
Oct 10, 20242.09832.09831.98332.07172.07174,057,427
Oct 9, 20241.98002.00001.91832.00002.00005,170,961
Oct 8, 20241.83331.95001.83331.90501.90502,819,651
Oct 7, 20241.99171.99831.83501.88501.88505,792,573
Oct 4, 20242.00002.00001.86671.93001.93006,274,835
Oct 3, 20241.89831.98671.89171.92171.92176,759,827
Oct 1, 20242.03002.03331.93331.98671.98672,649,905
Sep 30, 20241.99172.02171.83331.99671.99679,346,709
Sep 27, 20241.96501.96501.92671.92671.92672,070,263
Sep 26, 20241.97501.97501.93831.96501.96502,755,451
Sep 25, 20242.01502.01501.97671.97671.97673,055,091
Sep 24, 20241.93831.97671.93831.97671.97673,086,711
Sep 23, 20241.92501.93831.92501.93831.93833,383,069
Sep 20, 20241.92501.92501.92501.92501.92502,770,253
Sep 19, 20241.96331.96331.96331.96331.96332,037,509
Sep 18, 20242.04172.04172.00332.00332.00332,215,823
Sep 17, 20242.04172.04172.04172.04172.04171,900,871
Sep 16, 20242.12172.12172.08172.08172.08174,077,395
Sep 13, 20242.07502.08172.07502.08172.08174,128,371
Sep 12, 20242.06332.06332.04172.04172.04173,073,355
Sep 11, 20242.08672.08672.06332.06332.06335,816,423
Sep 10, 20242.10502.10502.10502.10502.10502,680,967
Sep 9, 20242.16672.16672.14672.14672.14673,343,157
Sep 6, 20242.12172.19002.12172.19002.190011,104,253
Sep 5, 20242.16332.16332.16332.16332.16331,867,349
Sep 4, 20242.20672.20672.20672.20672.20671,453,661
Sep 3, 20242.25172.25172.25172.25172.25171,130,285
Sep 2, 20242.29672.29672.29672.29672.29672,380,595
Aug 30, 20242.34332.34332.34332.34332.34332,331,557
Aug 29, 20242.39002.39002.39002.39002.39001,951,805
Aug 28, 20242.43832.43832.43832.43832.43834,899,863
Aug 27, 20242.58172.58172.48672.48672.486723,824,091
Aug 26, 20242.53672.53672.53672.53672.53678,308,775
Aug 23, 20242.48172.48832.48172.48832.488326,508,461
Aug 22, 20242.44002.44002.44002.44002.44005,572,085
Aug 21, 20242.32502.32502.32502.32502.32505,680,763
Aug 20, 20242.21502.21502.21502.21502.215012,878,357
Aug 19, 20242.11002.11002.11002.11002.11003,470,939
Aug 16, 20242.01002.01002.01002.01002.01002,908,661
Aug 14, 20241.83501.92331.79171.91501.91505,564,825
Aug 13, 20241.92671.96671.86831.86831.868310,950,659
Aug 12, 20242.00002.03331.91671.96671.96677,369,115
Aug 9, 20241.91672.04171.91671.99331.993313,256,303
Aug 8, 20242.20002.22672.01672.01672.016737,119,959
Aug 7, 20242.09172.12172.06672.12172.121729,569,025
Aug 6, 20241.85172.02171.83172.02172.021729,483,795
Aug 5, 20241.92671.92671.92671.92671.92674,815,953
Aug 2, 20242.02672.02672.02672.02672.026715,047,507
Aug 1, 20242.01502.22502.01502.13332.133355,444,157
Jul 31, 20242.12002.12002.12002.12002.12006,453,785
Jul 30, 20242.23002.23002.23002.23002.23005,768,087
Jul 29, 20242.34672.34672.34672.34672.34674,677,701
Jul 26, 20242.47002.47002.47002.47002.470013,037,795
Jul 25, 20242.60002.60002.60002.60002.60003,273,089
Jul 24, 20242.34832.47672.25002.47672.47673,562,475
Jul 23, 20242.59002.59002.34832.36002.36005,793,737
Jul 22, 20242.23832.47172.23832.47172.47175,107,127
Jul 19, 20242.35502.35502.35502.35502.3550568,715
Jul 18, 20242.40172.40172.40172.40172.4017584,003
Jul 16, 20242.45002.45002.45002.45002.4500941,723
Jul 15, 20242.50832.50832.49832.49832.49833,589,823
Jul 12, 20242.46002.46002.46002.46002.46002,036,711
Jul 11, 20242.41332.41332.41332.41332.41332,497,829
Jul 10, 20242.36672.36672.36672.36672.36671,415,513
Jul 9, 20242.32172.32172.32172.32172.32172,609,465
Jul 8, 20242.27672.27672.27672.27672.27671,452,557
Jul 5, 20242.32172.32172.32172.32172.32174,148,561
Jul 4, 20242.36832.36832.36832.36832.36832,052,413
Jul 3, 20242.41672.41672.41672.41672.41674,615,433
Jul 2, 20242.46502.46502.46502.46502.46501,749,503
Jul 1, 20242.41672.41672.41672.41672.41673,404,141
Jun 28, 20242.37002.37002.37002.37002.37001,754,675
Jun 27, 20242.41832.41832.41832.41832.4183852,083
Jun 26, 20242.46672.46672.46672.46672.46671,142,261
Jun 25, 20242.52502.52502.51672.51672.51671,954,433
Jun 24, 20242.49832.52502.49832.52502.52503,764,567
Jun 21, 20242.54832.54832.49832.49832.49831,701,149
Jun 20, 20242.56172.56172.54832.54832.54836,966,029
Jun 19, 20242.51172.51172.51172.51172.51176,415,247
Jun 18, 20242.56172.56172.56172.56172.56171,724,489
Jun 14, 20242.61332.61332.61332.61332.61334,661,615
Jun 13, 20242.66502.66502.66502.66502.66501,005,503
Jun 12, 20242.61332.61332.61332.61332.61332,445,671
Jun 11, 20242.56332.56332.56332.56332.56331,727,477
Jun 10, 20242.44172.44172.37332.44172.44173,978,059
Jun 7, 20242.32672.32672.29172.32672.32678,861,783
Jun 6, 20242.21672.21672.21672.21672.2167584,477
Jun 5, 20242.11172.11172.11172.11172.11172,160,065
Jun 4, 20242.99172.99172.75502.75502.755010,613,651
Jun 3, 20243.19173.19672.89332.89832.898328,473,677
May 31, 20243.13333.16503.04503.04503.04506,231,791
May 30, 20243.53173.53173.20503.20503.205011,702,099
May 29, 20243.30673.37333.25833.37333.373319,238,507
May 28, 20243.06173.21333.06173.21333.213317,674,193
May 27, 20243.21673.37503.06173.06173.061711,039,501
May 24, 20243.39003.39003.22003.22173.22179,008,849
May 23, 20243.56503.58333.38833.38833.38836,763,469
May 22, 20243.75173.93673.56503.56503.565013,799,765
May 21, 20243.39503.75173.39503.75173.751720,982,869
May 17, 20243.76003.76003.76003.76003.76003,761,471
May 16, 20244.01004.13333.95673.95673.956710,614,251
May 15, 20244.54004.60004.16334.16334.163341,584,295
May 14, 20244.02004.38174.00004.38174.381729,374,565
May 13, 20244.39174.50004.17334.17334.173321,570,095
May 10, 20244.45834.66674.39004.39174.391717,603,231
May 9, 20245.00005.00004.62004.62004.620027,524,207
May 8, 20244.86835.30004.86174.86174.861726,066,411
May 7, 20245.62335.62335.11675.11675.116726,084,333
May 6, 20245.33335.38505.28335.38505.385035,352,401
May 3, 20244.88675.13004.88675.13005.130021,246,437
May 2, 20244.88674.88674.87504.88674.886725,363,211
Apr 30, 20244.33334.65504.23334.65504.655011,067,089
Apr 29, 20244.66004.66004.43334.43334.433311,692,475
Apr 26, 20244.83005.00674.66504.66504.665017,731,169
Apr 25, 20245.10835.25834.91004.91004.91009,656,735