GUJTHEM Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 389.05 | 387.00 | 392.90 | 380.70 | 57325 | -0.10% |
| 17 Dec 2025 | 389.45 | 389.40 | 394.00 | 384.10 | 31542 | -0.38% |
| 16 Dec 2025 | 390.95 | 392.00 | 395.45 | 383.55 | 39222 | 0.10% |
| 15 Dec 2025 | 390.55 | 395.00 | 395.00 | 384.55 | 36307 | 0.14% |
| 12 Dec 2025 | 390.00 | 390.90 | 398.00 | 384.55 | 59235 | 0.09% |
| 11 Dec 2025 | 389.65 | 381.80 | 394.65 | 380.00 | 66086 | 1.64% |
| 10 Dec 2025 | 383.35 | 387.60 | 392.50 | 381.30 | 39730 | -0.30% |
| 09 Dec 2025 | 384.50 | 372.20 | 393.00 | 362.65 | 147446 | 1.76% |
| 08 Dec 2025 | 377.85 | 373.00 | 381.85 | 372.00 | 76192 | 0.13% |
| 05 Dec 2025 | 377.35 | 385.00 | 388.00 | 375.00 | 113620 | -2.61% |
| 04 Dec 2025 | 387.45 | 402.00 | 402.00 | 384.00 | 110307 | -2.88% |
| 03 Dec 2025 | 398.95 | 393.75 | 403.75 | 393.75 | 50819 | -0.20% |
| 02 Dec 2025 | 399.75 | 409.30 | 411.65 | 396.00 | 83249 | -2.29% |
| 01 Dec 2025 | 409.10 | 411.00 | 414.00 | 398.30 | 115963 | 0.37% |
| 28 Nov 2025 | 407.60 | 410.05 | 416.00 | 406.55 | 87415 | -1.53% |
| 27 Nov 2025 | 413.95 | 416.00 | 421.95 | 410.00 | 41942 | -0.76% |
| 26 Nov 2025 | 417.10 | 408.65 | 424.00 | 407.45 | 73337 | 1.55% |
| 25 Nov 2025 | 410.75 | 400.10 | 415.00 | 397.70 | 81954 | 2.58% |
| 24 Nov 2025 | 400.40 | 409.80 | 412.15 | 400.00 | 81910 | -2.98% |
| 21 Nov 2025 | 412.70 | 422.85 | 423.05 | 406.40 | 126360 | -2.40% |
| 20 Nov 2025 | 422.85 | 435.00 | 435.00 | 421.00 | 77046 | -3.35% |
| 19 Nov 2025 | 437.50 | 431.20 | 445.50 | 417.55 | 300634 | 0.69% |
| 18 Nov 2025 | 434.50 | 447.15 | 447.95 | 433.00 | 33612 | -2.83% |
| 17 Nov 2025 | 447.15 | 443.00 | 451.00 | 442.95 | 26795 | 0.06% |
| 14 Nov 2025 | 446.90 | 449.80 | 453.00 | 442.15 | 32273 | -0.64% |
| 13 Nov 2025 | 449.80 | 450.00 | 454.00 | 445.35 | 62498 | -0.03% |
| 12 Nov 2025 | 449.95 | 454.25 | 454.25 | 441.00 | 74861 | 0.07% |
| 11 Nov 2025 | 449.65 | 462.00 | 462.00 | 443.90 | 115102 | -0.77% |
| 10 Nov 2025 | 453.15 | 449.95 | 464.50 | 446.25 | 148010 | 0.66% |
| 07 Nov 2025 | 450.20 | 443.20 | 453.80 | 443.20 | 34633 | 0.18% |
| 06 Nov 2025 | 449.40 | 458.10 | 463.05 | 442.20 | 194172 | -2.43% |
| 04 Nov 2025 | 460.60 | 462.10 | 471.80 | 459.00 | 72962 | -0.75% |
| 03 Nov 2025 | 464.10 | 465.10 | 468.30 | 462.35 | 52586 | -0.22% |
| 31 Oct 2025 | 465.10 | 467.20 | 468.00 | 461.50 | 51856 | -0.45% |
| 30 Oct 2025 | 467.20 | 465.00 | 468.75 | 455.50 | 68860 | 0.56% |
| 29 Oct 2025 | 464.60 | 460.00 | 469.00 | 459.00 | 108311 | 1.00% |
| 28 Oct 2025 | 460.00 | 467.95 | 467.95 | 445.00 | 1023719 | -2.11% |
| 27 Oct 2025 | 469.90 | 452.45 | 479.00 | 450.25 | 245040 | 3.86% |
| 24 Oct 2025 | 452.45 | 450.10 | 458.05 | 450.10 | 80998 | 0.02% |
| 23 Oct 2025 | 452.35 | 460.00 | 460.00 | 448.60 | 80271 | -1.29% |
| 21 Oct 2025 | 458.25 | 459.00 | 465.00 | 453.65 | 78500 | 1.25% |
| 20 Oct 2025 | 452.60 | 432.05 | 458.00 | 432.05 | 397826 | 4.88% |
| 17 Oct 2025 | 431.55 | 435.00 | 440.00 | 422.10 | 328464 | 0.30% |
| 16 Oct 2025 | 430.25 | 435.00 | 438.00 | 429.00 | 1789743 | -0.02% |
| 15 Oct 2025 | 430.35 | 416.05 | 435.00 | 416.05 | 308669 | 4.49% |
| 14 Oct 2025 | 411.85 | 418.00 | 418.00 | 408.25 | 166837 | 0.02% |
| 13 Oct 2025 | 411.75 | 416.00 | 420.00 | 410.55 | 27640 | -2.07% |
| 10 Oct 2025 | 420.45 | 422.75 | 425.00 | 412.25 | 60077 | 1.20% |
| 09 Oct 2025 | 415.45 | 407.00 | 418.00 | 405.10 | 91740 | 1.68% |
| 08 Oct 2025 | 408.60 | 415.85 | 426.50 | 405.80 | 86933 | -1.46% |
| 07 Oct 2025 | 414.65 | 428.25 | 432.40 | 412.90 | 113334 | -3.28% |
| 06 Oct 2025 | 428.70 | 422.90 | 434.25 | 416.10 | 623293 | 1.37% |
| 03 Oct 2025 | 422.90 | 405.00 | 425.40 | 400.55 | 542282 | 5.34% |
| 01 Oct 2025 | 401.45 | 397.90 | 405.00 | 385.05 | 54653 | 1.70% |
| 30 Sep 2025 | 394.75 | 403.25 | 415.80 | 388.80 | 191284 | -2.57% |
| 29 Sep 2025 | 405.15 | 398.00 | 409.40 | 392.80 | 115304 | 1.33% |
| 26 Sep 2025 | 399.85 | 407.65 | 409.90 | 378.75 | 527474 | -2.89% |
| 25 Sep 2025 | 411.75 | 410.00 | 419.85 | 402.80 | 142818 | 0.02% |
| 24 Sep 2025 | 411.65 | 402.15 | 414.10 | 396.90 | 148405 | 0.55% |
| 23 Sep 2025 | 409.40 | 411.80 | 419.95 | 405.50 | 154257 | -0.38% |
| 22 Sep 2025 | 410.95 | 385.70 | 424.90 | 384.90 | 1587957 | 6.38% |
| 19 Sep 2025 | 386.30 | 384.90 | 387.90 | 381.10 | 75525 | 1.05% |
| 18 Sep 2025 | 382.30 | 385.55 | 387.40 | 376.10 | 99419 | -0.84% |
| 17 Sep 2025 | 385.55 | 385.00 | 389.20 | 375.15 | 136220 | 1.13% |
| 16 Sep 2025 | 381.25 | 380.30 | 383.00 | 380.05 | 16682 | 0.17% |
| 15 Sep 2025 | 380.60 | 377.35 | 386.95 | 377.35 | 31332 | 0.86% |
| 12 Sep 2025 | 377.35 | 381.60 | 389.00 | 376.00 | 102707 | -0.37% |
| 11 Sep 2025 | 378.75 | 383.05 | 389.00 | 373.00 | 43960 | -0.13% |
| 10 Sep 2025 | 379.25 | 381.00 | 384.70 | 378.10 | 30194 | -0.45% |
| 09 Sep 2025 | 380.95 | 383.70 | 386.40 | 380.00 | 22314 | -0.72% |
| 08 Sep 2025 | 383.70 | 384.30 | 389.90 | 382.15 | 24183 | -0.16% |
| 05 Sep 2025 | 384.30 | 384.20 | 397.40 | 380.00 | 87826 | 0.79% |
| 04 Sep 2025 | 381.30 | 401.95 | 401.95 | 380.25 | 157952 | -3.08% |
| 03 Sep 2025 | 393.40 | 375.50 | 399.95 | 375.50 | 107950 | 4.28% |
| 02 Sep 2025 | 377.25 | 390.10 | 390.10 | 376.10 | 31179 | -1.85% |
| 01 Sep 2025 | 384.35 | 378.85 | 388.70 | 375.95 | 97667 | 1.45% |
| 29 Aug 2025 | 378.85 | 380.80 | 385.00 | 371.85 | 112148 | -0.51% |
| 28 Aug 2025 | 380.80 | 381.00 | 387.10 | 376.90 | 366944 | -1.50% |
| 26 Aug 2025 | 386.60 | 397.05 | 401.40 | 383.00 | 108598 | -3.17% |
| 25 Aug 2025 | 399.25 | 400.60 | 410.70 | 397.05 | 338586 | -0.34% |
| 22 Aug 2025 | 400.60 | 396.30 | 404.00 | 388.20 | 174125 | 1.09% |
| 21 Aug 2025 | 396.30 | 381.00 | 399.90 | 376.05 | 438325 | 2.83% |
| 20 Aug 2025 | 385.40 | 362.50 | 390.00 | 357.75 | 224725 | 6.19% |
| 19 Aug 2025 | 362.95 | 361.30 | 369.00 | 353.90 | 123424 | 0.46% |
| 18 Aug 2025 | 361.30 | 351.50 | 367.75 | 351.50 | 88859 | 1.92% |
| 14 Aug 2025 | 354.50 | 369.00 | 369.00 | 344.40 | 112313 | -2.94% |
| 13 Aug 2025 | 365.25 | 362.50 | 370.45 | 357.50 | 101735 | 2.23% |
| 12 Aug 2025 | 357.30 | 348.40 | 362.00 | 346.80 | 63495 | 1.88% |
| 11 Aug 2025 | 350.70 | 345.30 | 355.00 | 341.70 | 84005 | 3.09% |
| 08 Aug 2025 | 340.20 | 359.80 | 359.80 | 336.85 | 77532 | -3.82% |
| 07 Aug 2025 | 353.70 | 349.25 | 360.60 | 347.85 | 61702 | 0.26% |
| 06 Aug 2025 | 352.80 | 358.00 | 364.20 | 350.00 | 92911 | -1.48% |
| 05 Aug 2025 | 358.10 | 375.00 | 375.20 | 356.00 | 127566 | -3.81% |
| 04 Aug 2025 | 372.30 | 370.05 | 376.25 | 360.05 | 133115 | -0.28% |
| 01 Aug 2025 | 373.35 | 393.30 | 405.00 | 364.70 | 457109 | -4.62% |
| 31 Jul 2025 | 391.45 | 384.90 | 393.30 | 373.20 | 196768 | 0.75% |
| 30 Jul 2025 | 388.55 | 392.00 | 401.80 | 386.85 | 357884 | -0.31% |
| 29 Jul 2025 | 389.75 | 369.00 | 393.40 | 364.35 | 1661452 | 5.92% |
| 28 Jul 2025 | 367.95 | 368.20 | 377.00 | 361.00 | 331486 | 1.46% |
| 25 Jul 2025 | 362.65 | 360.60 | 367.05 | 359.50 | 92385 | -0.12% |
| 24 Jul 2025 | 363.10 | 372.30 | 372.30 | 361.75 | 54679 | -3.44% |
| 23 Jul 2025 | 376.05 | 368.80 | 378.00 | 360.45 | 195688 | 0.97% |
| 22 Jul 2025 | 372.45 | 364.90 | 377.50 | 353.75 | 142091 | 2.82% |
| 21 Jul 2025 | 362.25 | 364.00 | 371.40 | 360.20 | 48449 | -1.02% |
| 18 Jul 2025 | 366.00 | 377.00 | 377.00 | 362.50 | 97969 | -1.41% |
| 17 Jul 2025 | 371.25 | 369.55 | 375.00 | 366.05 | 113317 | -0.07% |
| 16 Jul 2025 | 371.50 | 360.00 | 373.50 | 355.30 | 211496 | 2.91% |
| 15 Jul 2025 | 361.00 | 358.45 | 369.90 | 355.80 | 196460 | 0.26% |
| 14 Jul 2025 | 360.05 | 346.65 | 362.50 | 340.00 | 415672 | 4.39% |
| 11 Jul 2025 | 344.90 | 341.00 | 347.00 | 341.00 | 60151 | -0.20% |
| 10 Jul 2025 | 345.60 | 348.45 | 350.00 | 345.00 | 37363 | -0.82% |
| 09 Jul 2025 | 348.45 | 348.15 | 362.60 | 343.85 | 313154 | 0.09% |
| 08 Jul 2025 | 348.15 | 345.15 | 352.75 | 340.00 | 154965 | 0.90% |
| 07 Jul 2025 | 345.05 | 353.40 | 357.50 | 343.50 | 323800 | -1.48% |
| 04 Jul 2025 | 350.25 | 345.00 | 355.90 | 340.00 | 285654 | 2.49% |
| 03 Jul 2025 | 341.75 | 347.00 | 348.75 | 340.00 | 75627 | -1.80% |
| 02 Jul 2025 | 348.00 | 345.50 | 352.50 | 345.50 | 116279 | -0.01% |
| 01 Jul 2025 | 348.05 | 351.60 | 354.75 | 345.50 | 151378 | -0.01% |
| 30 Jun 2025 | 348.10 | 360.00 | 363.30 | 345.90 | 188802 | -0.43% |
| 27 Jun 2025 | 349.60 | 346.85 | 357.35 | 334.45 | 587508 | 1.17% |
| 26 Jun 2025 | 345.55 | 339.95 | 349.90 | 336.20 | 496027 | 0.47% |
| 25 Jun 2025 | 343.95 | 330.50 | 345.40 | 330.50 | 378542 | 2.99% |
| 24 Jun 2025 | 333.95 | 325.05 | 336.00 | 319.50 | 339254 | 2.82% |
| 23 Jun 2025 | 324.80 | 316.20 | 335.25 | 312.55 | 105757 | 1.18% |
| 20 Jun 2025 | 321.00 | 317.00 | 325.45 | 314.00 | 37555 | 1.89% |
| 19 Jun 2025 | 315.05 | 324.00 | 325.75 | 313.35 | 66380 | -3.24% |
| 18 Jun 2025 | 325.60 | 336.00 | 338.85 | 324.00 | 59804 | -3.44% |
| 17 Jun 2025 | 337.20 | 344.05 | 347.75 | 335.40 | 72761 | -2.68% |
| 16 Jun 2025 | 346.50 | 330.00 | 352.00 | 328.05 | 351909 | 3.56% |
| 13 Jun 2025 | 334.60 | 335.00 | 343.75 | 332.35 | 84140 | -3.31% |
| 12 Jun 2025 | 346.05 | 348.75 | 350.75 | 337.00 | 113420 | -0.70% |
| 11 Jun 2025 | 348.50 | 342.75 | 354.50 | 340.50 | 463117 | 1.19% |
| 10 Jun 2025 | 344.40 | 347.85 | 347.85 | 336.10 | 209422 | 0.51% |
| 09 Jun 2025 | 342.65 | 325.15 | 348.00 | 321.95 | 951901 | 6.23% |
| 06 Jun 2025 | 322.55 | 336.50 | 336.50 | 318.90 | 81719 | -2.33% |
| 05 Jun 2025 | 330.25 | 332.10 | 337.95 | 325.25 | 156401 | -0.56% |
| 04 Jun 2025 | 332.10 | 306.80 | 335.00 | 304.90 | 408461 | 8.25% |
| 03 Jun 2025 | 306.80 | 312.85 | 314.00 | 306.00 | 58195 | -0.95% |
| 02 Jun 2025 | 309.75 | 310.00 | 314.00 | 305.15 | 95235 | 0.90% |
| 30 May 2025 | 307.00 | 310.00 | 315.95 | 301.35 | 217821 | -1.76% |
| 29 May 2025 | 312.50 | 305.80 | 314.50 | 300.00 | 143718 | 1.97% |
| 28 May 2025 | 306.45 | 300.25 | 308.30 | 297.10 | 645289 | 1.76% |
| 27 May 2025 | 301.15 | 317.50 | 318.00 | 297.00 | 272588 | -4.21% |
| 26 May 2025 | 314.40 | 305.00 | 317.75 | 302.10 | 163254 | 3.90% |
| 23 May 2025 | 302.60 | 314.95 | 317.95 | 298.00 | 116584 | -4.09% |
| 22 May 2025 | 315.50 | 310.05 | 318.05 | 309.60 | 81082 | 0.73% |
| 21 May 2025 | 313.20 | 299.05 | 317.95 | 292.10 | 392284 | -3.84% |
| 20 May 2025 | 325.70 | 334.05 | 341.40 | 321.25 | 104758 | -2.50% |
| 19 May 2025 | 334.05 | 338.80 | 343.40 | 332.55 | 102065 | -1.98% |
| 16 May 2025 | 340.80 | 329.30 | 345.75 | 329.25 | 413177 | 5.02% |
| 15 May 2025 | 324.50 | 314.70 | 328.40 | 309.10 | 349935 | 2.97% |
| 14 May 2025 | 315.15 | 304.00 | 320.00 | 304.00 | 395324 | 2.30% |
| 13 May 2025 | 308.05 | 301.25 | 310.00 | 293.80 | 245397 | 2.26% |
| 12 May 2025 | 301.25 | 280.00 | 304.00 | 274.80 | 198202 | 11.84% |
| 09 May 2025 | 269.35 | 257.95 | 278.15 | 251.00 | 89831 | 1.97% |
| 08 May 2025 | 264.15 | 275.00 | 279.90 | 262.10 | 33711 | -4.14% |
| 07 May 2025 | 275.55 | 252.00 | 282.00 | 252.00 | 129006 | 4.41% |
| 06 May 2025 | 263.90 | 275.05 | 276.45 | 261.65 | 63266 | -3.53% |
| 05 May 2025 | 273.55 | 278.70 | 281.65 | 270.30 | 60702 | -0.47% |
| 02 May 2025 | 274.85 | 272.00 | 279.75 | 267.75 | 91405 | -0.43% |
| 30 Apr 2025 | 276.05 | 285.15 | 288.80 | 273.10 | 74970 | -3.04% |
| 29 Apr 2025 | 284.70 | 284.45 | 287.15 | 279.00 | 76697 | 0.90% |
| 28 Apr 2025 | 282.15 | 283.70 | 291.90 | 280.00 | 63965 | -0.37% |
| 25 Apr 2025 | 283.20 | 296.55 | 305.10 | 280.00 | 144170 | -4.52% |
| 24 Apr 2025 | 296.60 | 305.00 | 308.15 | 295.00 | 65629 | -3.07% |
| 23 Apr 2025 | 306.00 | 310.00 | 314.40 | 300.85 | 51857 | 0.48% |
| 22 Apr 2025 | 304.55 | 313.55 | 317.70 | 303.00 | 93426 | -3.49% |
| 21 Apr 2025 | 315.55 | 310.00 | 322.00 | 303.15 | 202332 | -0.13% |
| 17 Apr 2025 | 315.95 | 288.25 | 330.45 | 282.05 | 1537996 | 8.89% |
| 16 Apr 2025 | 290.15 | 279.75 | 295.00 | 272.25 | 113207 | 4.18% |
| 15 Apr 2025 | 278.50 | 271.05 | 287.15 | 271.00 | 221950 | 5.25% |
| 11 Apr 2025 | 264.60 | 256.00 | 272.00 | 251.25 | 137563 | 7.54% |
| 09 Apr 2025 | 246.05 | 250.20 | 254.95 | 243.90 | 33562 | -2.79% |
| 08 Apr 2025 | 253.10 | 252.15 | 269.80 | 250.00 | 61178 | 1.89% |
| 07 Apr 2025 | 248.40 | 235.50 | 252.05 | 222.05 | 211863 | -5.35% |
| 04 Apr 2025 | 262.45 | 284.45 | 284.45 | 260.50 | 80958 | -7.00% |
| 03 Apr 2025 | 282.20 | 272.00 | 289.90 | 268.10 | 243128 | 3.43% |
| 02 Apr 2025 | 272.85 | 274.90 | 274.95 | 268.85 | 185378 | 0.31% |
| 01 Apr 2025 | 272.00 | 277.70 | 285.85 | 268.10 | 93390 | -3.52% |
| 28 Mar 2025 | 281.91 | 291.85 | 298.00 | 277.00 | 79717 | -4.86% |
| 27 Mar 2025 | 296.30 | 285.00 | 300.62 | 273.42 | 387109 | 3.55% |
| 26 Mar 2025 | 286.14 | 285.50 | 288.99 | 280.62 | 162916 | 0.30% |
| 25 Mar 2025 | 285.29 | 289.50 | 295.00 | 268.37 | 614103 | -1.54% |
| 24 Mar 2025 | 289.75 | 258.40 | 298.70 | 256.41 | 718925 | 13.92% |
| 21 Mar 2025 | 254.34 | 255.25 | 257.18 | 252.10 | 33668 | 0.33% |
| 20 Mar 2025 | 253.51 | 252.01 | 259.48 | 251.63 | 326626 | -0.43% |
| 19 Mar 2025 | 254.60 | 259.00 | 269.00 | 250.00 | 80524 | -0.22% |
| 18 Mar 2025 | 255.16 | 267.00 | 273.00 | 251.75 | 100603 | -1.17% |
| 17 Mar 2025 | 258.18 | 242.12 | 273.40 | 242.12 | 144268 | 4.05% |
| 13 Mar 2025 | 248.14 | 240.35 | 263.00 | 236.78 | 107057 | 1.68% |
| 12 Mar 2025 | 244.03 | 251.03 | 251.03 | 233.41 | 234856 | -1.43% |
| 11 Mar 2025 | 247.57 | 248.60 | 251.69 | 236.71 | 58517 | -0.41% |
| 10 Mar 2025 | 248.60 | 259.30 | 259.75 | 246.61 | 20377 | -2.69% |
| 07 Mar 2025 | 255.46 | 260.50 | 269.70 | 252.50 | 69388 | -2.62% |
| 06 Mar 2025 | 262.33 | 272.63 | 281.69 | 260.20 | 39230 | -3.78% |
| 05 Mar 2025 | 272.63 | 258.75 | 274.90 | 252.01 | 140229 | 3.78% |
| 04 Mar 2025 | 262.70 | 235.00 | 264.10 | 229.99 | 568219 | 10.11% |
| 03 Mar 2025 | 238.59 | 228.73 | 245.00 | 208.00 | 109454 | 8.99% |
| 28 Feb 2025 | 218.91 | 238.98 | 238.98 | 212.93 | 163276 | -6.30% |
| 27 Feb 2025 | 233.63 | 243.46 | 255.00 | 231.12 | 24659 | -4.04% |
