SEBI Registration No.: INA000006688
Preparing link (3 sec)...
GURUNANAK Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 26.30 | 25.00 | 26.30 | 25.00 | 6400 | 5.20% |
| 01 Apr 2026 | 25.00 | 25.10 | 25.10 | 25.00 | 8000 | 9.41% |
| 30 Mar 2026 | 22.85 | 24.90 | 24.90 | 22.45 | 24000 | -8.05% |
| 27 Mar 2026 | 24.85 | 25.05 | 26.05 | 24.80 | 22400 | -2.93% |
| 25 Mar 2026 | 25.60 | 25.00 | 26.80 | 25.00 | 22400 | 4.92% |
| 24 Mar 2026 | 24.40 | 25.00 | 25.35 | 24.00 | 20800 | 3.83% |
| 23 Mar 2026 | 23.50 | 25.00 | 25.00 | 23.40 | 20800 | -6.75% |
| 20 Mar 2026 | 25.20 | 24.10 | 26.10 | 24.10 | 8000 | -5.08% |
| 19 Mar 2026 | 26.55 | 28.40 | 28.40 | 26.20 | 14400 | -6.84% |
| 18 Mar 2026 | 28.50 | 27.00 | 28.80 | 27.00 | 9600 | 7.55% |
| 17 Mar 2026 | 26.50 | 27.25 | 28.90 | 26.50 | 16000 | -2.93% |
| 16 Mar 2026 | 27.30 | 28.00 | 28.20 | 27.00 | 12800 | -3.19% |
| 13 Mar 2026 | 28.20 | 28.25 | 28.25 | 28.20 | 3200 | -7.84% |
| 12 Mar 2026 | 30.60 | 27.20 | 30.60 | 27.15 | 27200 | 8.13% |
| 11 Mar 2026 | 28.30 | 28.10 | 28.60 | 28.10 | 20800 | 0.53% |
| 09 Mar 2026 | 28.15 | 29.00 | 29.00 | 28.10 | 14400 | -9.19% |
| 06 Mar 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 1600 | 5.08% |
| 05 Mar 2026 | 29.50 | 30.00 | 30.00 | 29.10 | 11200 | -1.67% |
| 04 Mar 2026 | 30.00 | 29.20 | 30.00 | 29.20 | 6400 | -4.46% |
| 02 Mar 2026 | 31.40 | 30.90 | 31.40 | 30.90 | 11200 | -0.32% |
| 27 Feb 2026 | 31.50 | 28.15 | 31.60 | 28.15 | 9600 | 0.80% |
| 26 Feb 2026 | 31.25 | 31.00 | 31.25 | 30.50 | 14400 | 4.17% |
| 25 Feb 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 1600 | 0.00% |
| 24 Feb 2026 | 30.00 | 30.00 | 30.50 | 29.95 | 17600 | 0.67% |
| 23 Feb 2026 | 29.80 | 30.80 | 30.90 | 29.60 | 12800 | -3.56% |
| 19 Feb 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 1600 | -0.16% |
| 18 Feb 2026 | 30.95 | 31.00 | 32.50 | 30.50 | 22400 | 2.48% |
| 17 Feb 2026 | 30.20 | 30.00 | 30.30 | 29.50 | 9600 | 0.67% |
| 16 Feb 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 3200 | -2.91% |
| 13 Feb 2026 | 30.90 | 29.50 | 30.90 | 29.50 | 3200 | 3.00% |
| 12 Feb 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 1600 | 0.00% |
| 11 Feb 2026 | 30.00 | 31.30 | 31.55 | 29.20 | 27200 | -6.54% |
| 10 Feb 2026 | 32.10 | 31.00 | 32.10 | 31.00 | 4800 | 1.58% |
| 09 Feb 2026 | 31.60 | 30.10 | 31.60 | 30.10 | 11200 | -4.24% |
| 05 Feb 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 1600 | -0.30% |
| 04 Feb 2026 | 33.10 | 31.60 | 33.10 | 31.60 | 22400 | 4.91% |
| 03 Feb 2026 | 31.55 | 31.50 | 31.55 | 31.35 | 32000 | 4.99% |
| 02 Feb 2026 | 30.05 | 30.00 | 31.50 | 30.00 | 25600 | 0.17% |
| 01 Feb 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 3200 | 0.00% |
| 30 Jan 2026 | 30.00 | 30.00 | 30.05 | 30.00 | 12800 | -0.17% |
| 29 Jan 2026 | 30.05 | 31.50 | 31.50 | 29.95 | 8000 | -4.60% |
| 28 Jan 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 11200 | 5.00% |
| 27 Jan 2026 | 30.00 | 31.85 | 31.90 | 29.10 | 16000 | -1.32% |
| 23 Jan 2026 | 30.40 | 29.50 | 30.75 | 29.50 | 6400 | -1.62% |
| 22 Jan 2026 | 30.90 | 31.50 | 31.50 | 30.90 | 8000 | 3.00% |
| 21 Jan 2026 | 30.00 | 29.30 | 30.00 | 29.00 | 9600 | 2.39% |
| 20 Jan 2026 | 29.30 | 30.00 | 30.00 | 29.20 | 14400 | -3.93% |
| 19 Jan 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 3200 | -0.33% |
| 16 Jan 2026 | 30.60 | 29.15 | 30.60 | 29.15 | 9600 | 4.97% |
| 14 Jan 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 3200 | -4.27% |
| 12 Jan 2026 | 30.45 | 30.45 | 31.85 | 30.40 | 22400 | -4.84% |
| 08 Jan 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 1600 | -3.03% |
| 06 Jan 2026 | 33.00 | 33.85 | 33.85 | 32.80 | 9600 | -2.94% |
| 05 Jan 2026 | 34.00 | 34.25 | 34.25 | 34.00 | 9600 | -0.73% |
| 02 Jan 2026 | 34.25 | 34.40 | 34.40 | 34.15 | 9600 | 4.42% |
| 01 Jan 2026 | 32.80 | 31.80 | 33.15 | 31.80 | 12800 | -1.06% |
| 30 Dec 2025 | 33.15 | 34.75 | 34.80 | 33.15 | 9600 | 0.00% |
| 29 Dec 2025 | 33.15 | 31.60 | 33.15 | 31.60 | 9600 | 4.91% |
| 26 Dec 2025 | 31.60 | 32.00 | 32.50 | 31.55 | 11200 | -3.66% |
| 24 Dec 2025 | 32.80 | 32.85 | 32.85 | 32.75 | 4800 | -4.51% |
| 23 Dec 2025 | 34.35 | 35.15 | 35.15 | 34.35 | 25600 | -4.98% |
| 19 Dec 2025 | 36.15 | 35.60 | 36.15 | 35.20 | 22400 | -2.30% |
| 18 Dec 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 1600 | 0.00% |
| 17 Dec 2025 | 37.00 | 36.90 | 37.05 | 36.90 | 30400 | 4.82% |
| 16 Dec 2025 | 35.30 | 35.30 | 35.35 | 35.00 | 24000 | 4.75% |
| 15 Dec 2025 | 33.70 | 32.60 | 33.70 | 32.60 | 14400 | -1.46% |
| 12 Dec 2025 | 34.20 | 34.25 | 34.25 | 34.20 | 4800 | -5.00% |
| 11 Dec 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 1600 | 0.00% |
| 10 Dec 2025 | 36.00 | 34.30 | 36.00 | 34.30 | 36800 | 4.96% |
| 09 Dec 2025 | 34.30 | 35.00 | 35.00 | 34.30 | 14400 | -2.00% |
| 08 Dec 2025 | 35.00 | 38.35 | 38.35 | 35.00 | 16000 | -4.24% |
| 05 Dec 2025 | 36.55 | 40.00 | 40.05 | 36.25 | 86400 | -4.19% |
| 04 Dec 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38400 | 4.95% |
| 03 Dec 2025 | 36.35 | 35.30 | 36.35 | 33.75 | 54400 | 9.98% |
| 02 Dec 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 27200 | 9.98% |
| 01 Dec 2025 | 30.05 | 28.00 | 30.05 | 27.40 | 52800 | 9.87% |
| 28 Nov 2025 | 27.35 | 28.50 | 28.50 | 27.00 | 32000 | -4.54% |
| 27 Nov 2025 | 28.65 | 28.70 | 28.70 | 28.65 | 3200 | 2.32% |
| 26 Nov 2025 | 28.00 | 27.60 | 28.75 | 27.00 | 35200 | -6.20% |
| 25 Nov 2025 | 29.85 | 29.85 | 29.85 | 29.50 | 6400 | 0.00% |
| 24 Nov 2025 | 29.85 | 30.00 | 30.00 | 28.90 | 25600 | -3.08% |
| 21 Nov 2025 | 30.80 | 32.50 | 32.50 | 30.60 | 17600 | -3.75% |
| 20 Nov 2025 | 32.00 | 32.40 | 32.50 | 31.75 | 8000 | -0.31% |
| 19 Nov 2025 | 32.10 | 32.00 | 32.80 | 32.00 | 11200 | -0.16% |
| 18 Nov 2025 | 32.15 | 32.80 | 33.05 | 32.05 | 17600 | -1.98% |
| 17 Nov 2025 | 32.80 | 31.40 | 33.00 | 31.40 | 52800 | -5.88% |
| 14 Nov 2025 | 34.85 | 34.90 | 34.90 | 33.85 | 12800 | -0.14% |
| 13 Nov 2025 | 34.90 | 34.50 | 34.90 | 34.45 | 4800 | 1.31% |
| 12 Nov 2025 | 34.45 | 34.00 | 34.80 | 33.50 | 17600 | 1.47% |
| 11 Nov 2025 | 33.95 | 35.20 | 35.20 | 33.65 | 17600 | -4.63% |
| 10 Nov 2025 | 35.60 | 34.65 | 35.60 | 34.60 | 11200 | 2.74% |
| 07 Nov 2025 | 34.65 | 34.30 | 34.65 | 34.30 | 3200 | 0.00% |
| 06 Nov 2025 | 34.65 | 35.30 | 35.30 | 34.65 | 8000 | -1.84% |
| 04 Nov 2025 | 35.30 | 34.75 | 35.30 | 34.50 | 6400 | 1.58% |
| 03 Nov 2025 | 34.75 | 35.05 | 35.50 | 33.60 | 35200 | 1.16% |
| 31 Oct 2025 | 34.35 | 33.75 | 34.75 | 33.70 | 24000 | 1.93% |
| 30 Oct 2025 | 33.70 | 35.90 | 35.90 | 33.65 | 25600 | -4.26% |
| 29 Oct 2025 | 35.20 | 34.85 | 35.20 | 33.65 | 12800 | 1.00% |
| 28 Oct 2025 | 34.85 | 33.50 | 35.50 | 32.55 | 76800 | 5.61% |
| 27 Oct 2025 | 33.00 | 33.60 | 33.65 | 32.50 | 40000 | -5.44% |
| 24 Oct 2025 | 34.90 | 35.40 | 35.45 | 34.00 | 41600 | 2.65% |
| 23 Oct 2025 | 34.00 | 32.30 | 34.00 | 32.30 | 62400 | 4.29% |
| 21 Oct 2025 | 32.60 | 33.50 | 33.50 | 32.15 | 22400 | -3.98% |
| 20 Oct 2025 | 33.95 | 33.55 | 35.00 | 32.90 | 60800 | 1.19% |
| 17 Oct 2025 | 33.55 | 29.50 | 35.00 | 29.20 | 600000 | 3.71% |
| 16 Oct 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 72000 | -10.01% |
| 15 Oct 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 4800 | -5.02% |
| 14 Oct 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 6400 | -5.02% |
| 13 Oct 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 1600 | -5.01% |
| 10 Oct 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 4800 | -4.98% |
| 09 Oct 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 9600 | -4.95% |
| 08 Oct 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 4800 | -5.01% |
| 07 Oct 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 3200 | -4.96% |
| 06 Oct 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 4800 | -4.99% |
| 03 Oct 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 11200 | -5.00% |
